Paris - Delayed Quote EUR

Métropole Télévision S.A. (MMT.PA)

Compare
12.66
+0.14
+(1.12%)
As of 12:33:11 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 202512.6012.7012.5012.6612.6647,958
Feb 3, 202512.2412.5212.1612.5212.5288,509
Jan 31, 202512.3012.4212.2012.4012.4077,183
Jan 30, 202512.2012.3012.1412.2612.2653,147
Jan 29, 202512.3412.3812.1612.1612.1657,441
Jan 28, 202512.3012.3812.2812.3012.3073,258
Jan 27, 202512.0012.2812.0012.2412.2488,679
Jan 24, 202512.2012.2412.0012.0412.04129,242
Jan 23, 202512.2212.2812.1612.2012.2068,820
Jan 22, 202512.2812.3012.1612.2212.2262,962
Jan 21, 202512.0612.3212.0612.2612.2680,702
Jan 20, 202512.0812.1812.0412.0812.0876,484
Jan 17, 202512.0412.0811.9412.0212.0295,615
Jan 16, 202511.9812.0211.8812.0012.00100,659
Jan 15, 202511.7212.0011.7211.9411.9486,639
Jan 14, 202511.6611.8011.5611.7211.72110,185
Jan 13, 202511.5011.6211.4811.5811.5865,195
Jan 10, 202511.5611.6011.4411.5011.5080,220
Jan 9, 202511.4411.6211.4011.5811.5862,451
Jan 8, 202511.5411.6011.3211.4411.4487,971
Jan 7, 202511.5411.7211.4611.5611.56101,291
Jan 6, 202511.3611.5411.3411.5211.5280,981
Jan 3, 202511.3411.3811.2811.3411.3474,248
Jan 2, 202511.2611.3411.1811.3411.3469,407
Dec 31, 202411.1211.2811.1011.2411.2429,382
Dec 30, 202411.1811.2011.0011.1011.1092,622
Dec 27, 202410.9811.1610.9811.1611.1655,654
Dec 24, 202411.0011.0210.9210.9410.9424,843
Dec 23, 202410.9611.0010.8810.9610.9643,970
Dec 20, 202410.9411.0010.8010.9810.98115,982
Dec 19, 202411.0011.1010.8811.0011.0069,113
Dec 18, 202411.0011.1411.0011.0811.0875,247
Dec 17, 202410.8611.0610.8410.9810.9892,182
Dec 16, 202411.1611.1810.8610.8810.88155,144
Dec 13, 202411.1611.2411.1611.2211.2283,037
Dec 12, 202411.1611.1611.0211.1411.1481,649
Dec 11, 202410.9811.1810.9811.1211.1283,870
Dec 10, 202411.0811.0810.9811.0211.0262,170
Dec 9, 202411.0011.0810.9611.0811.0884,351
Dec 6, 202410.8610.9810.8410.9610.9681,050
Dec 5, 202410.7010.8210.6810.8210.8281,344
Dec 4, 202410.5010.7010.5010.6610.6695,001
Dec 3, 202410.5010.6010.4810.5010.50102,970
Dec 2, 202410.6810.8210.5010.5010.50178,409
Nov 29, 202410.7810.8810.7610.8810.8871,333
Nov 28, 202410.7610.8410.7410.7810.7873,473
Nov 27, 202410.8010.8210.6610.7610.76117,178
Nov 26, 202410.9610.9610.8010.8410.8480,265
Nov 25, 202410.9611.0610.8211.0411.04144,520
Nov 22, 202410.9010.9810.7410.9210.9277,063
Nov 21, 202410.8810.9610.8210.8810.8883,022
Nov 20, 202411.0011.0410.8410.9010.9073,225
Nov 19, 202410.9410.9810.7410.9610.9689,217
Nov 18, 202410.9611.0010.9010.9410.94102,055
Nov 15, 202410.9411.0810.9010.9610.96121,012
Nov 14, 202410.8611.0410.7410.9610.96123,090
Nov 13, 202410.9010.9410.7010.8010.8089,481
Nov 12, 202411.0611.0810.8810.9010.9094,735
Nov 11, 202411.0811.1811.0811.1211.1265,121
Nov 8, 202411.1011.1611.0211.0411.04118,927
Nov 7, 202411.0211.1411.0211.1011.1069,698
Nov 6, 202411.2411.3410.9811.0011.00124,210
Nov 5, 202411.3211.4011.2011.2011.2067,966
Nov 4, 202411.3611.5211.3011.3211.3285,952
Nov 1, 202411.5411.6011.3611.3611.36136,036
Oct 31, 202411.6211.7211.5411.5611.56117,386
Oct 30, 202411.7611.8011.5811.6011.60297,055
Oct 29, 202412.2012.2612.1212.1212.1246,211
Oct 28, 202412.0812.2012.0412.1612.16108,123
Oct 25, 202412.0812.1412.0012.0412.0493,668
Oct 24, 202412.0812.2012.0812.1012.1028,493
Oct 23, 202412.1612.2612.0812.0812.0848,853
Oct 22, 202412.2612.2612.1012.2212.2266,907
Oct 21, 202412.2412.3612.1812.2612.2657,019
Oct 18, 202412.3012.4412.2412.2612.2642,293
Oct 17, 202412.2012.3812.1812.2812.2856,391
Oct 16, 202412.1012.2012.0812.1412.1444,116
Oct 15, 202412.1612.2212.0612.1412.1445,797
Oct 14, 202412.0212.1612.0212.1012.1075,438
Oct 11, 202412.2012.2612.0412.2212.22146,615
Oct 10, 202412.3012.4012.2212.2612.2648,417
Oct 9, 202412.2612.3612.2012.3212.3271,862
Oct 8, 202412.1812.3012.0812.2812.2844,962
Oct 7, 202412.2612.3012.1212.2212.2250,105
Oct 4, 202411.9012.2211.9012.1612.16106,725
Oct 3, 202412.0012.0411.8211.8611.86131,522
Oct 2, 202412.0012.1211.9612.0212.0285,444
Oct 1, 202412.2412.3212.0012.0012.00119,580
Sep 30, 202412.5812.5812.1812.1812.1896,871
Sep 27, 202412.6812.7012.5012.5612.5662,087
Sep 26, 202412.4812.6812.4412.6812.68146,074
Sep 25, 202412.4012.4612.3412.4012.4072,227
Sep 24, 202412.4412.5012.3212.4012.4074,580
Sep 23, 202412.3412.4212.2612.4012.4027,211
Sep 20, 202412.5012.5012.3212.3412.3452,441
Sep 19, 202412.4412.5612.4212.4812.4832,399
Sep 18, 202412.4012.4212.3412.4012.4037,169
Sep 17, 202412.3412.5612.3412.4012.40106,458
Sep 16, 202412.2012.3612.1612.2812.2841,184
Sep 13, 202412.2212.3212.1412.2212.2241,665
Sep 12, 202412.2412.3612.1212.1212.1252,982
Sep 11, 202412.1612.2612.1012.1612.1643,227
Sep 10, 202412.2412.2612.1412.1612.1629,946
Sep 9, 202412.2812.3012.1412.2612.2654,038
Sep 6, 202412.3012.3012.1212.1412.1439,092
Sep 5, 202412.1412.3612.1212.3012.3067,194
Sep 4, 202412.0212.2212.0012.1812.1854,322
Sep 3, 202412.2812.3012.0812.1412.1460,695
Sep 2, 202412.3012.3212.1212.2612.2645,560
Aug 30, 202412.2812.3412.2412.2812.2866,233
Aug 29, 202412.1412.3012.1412.2612.2638,537
Aug 28, 202412.1612.2212.0612.1012.1023,798
Aug 27, 202412.1612.2612.1412.1412.1433,718
Aug 26, 202412.2012.2612.1412.1412.1444,155
Aug 23, 202412.1012.2612.1012.2612.2683,347
Aug 22, 202412.0612.1612.0612.0812.0829,628
Aug 21, 202411.9012.0611.9012.0612.0650,635
Aug 20, 202412.0612.1011.8611.8811.8839,239
Aug 19, 202411.9412.1411.9212.0812.08109,039
Aug 16, 202411.8811.9211.8411.9011.9047,577
Aug 15, 202411.8011.9811.7211.8811.8843,765
Aug 14, 202411.9211.9211.7211.8011.8046,222
Aug 13, 202411.8411.8811.7411.8811.8849,827
Aug 12, 202411.8411.8811.7211.7811.7842,317
Aug 9, 202411.8811.9811.7611.7611.7650,558
Aug 8, 202411.9411.9611.7411.8011.8058,181
Aug 7, 202411.8212.0211.8011.9011.9074,132
Aug 6, 202411.8011.9011.5411.7211.7279,141
Aug 5, 202411.8411.8611.4811.7011.70107,874
Aug 2, 202412.0012.1011.9011.9011.9070,679
Aug 1, 202412.1012.2012.0412.0812.0874,769
Jul 31, 202412.1612.2212.0812.0812.0866,056
Jul 30, 202412.0212.1611.9812.1212.1241,469
Jul 29, 202412.2412.2411.9611.9611.9671,171
Jul 26, 202412.0412.2212.0212.1412.1458,274
Jul 25, 202412.1812.1811.8812.0212.0296,070
Jul 24, 202412.7012.7012.3012.3012.30108,914
Jul 23, 202412.9412.9412.8212.8212.8246,820
Jul 22, 202412.9613.0212.8812.9012.9063,073
Jul 19, 202413.0013.0612.9012.9412.9435,839
Jul 18, 202413.0013.1612.9613.0013.0045,070
Jul 17, 202412.8412.9612.8012.9212.9232,465
Jul 16, 202412.9412.9412.7212.8412.8461,485
Jul 15, 202412.8013.0012.7612.9412.9442,831
Jul 12, 202412.8812.9412.8012.8212.8250,729
Jul 11, 202412.9212.9412.7812.8612.8671,651
Jul 10, 202412.8012.9012.6412.8812.8846,448
Jul 9, 202412.7212.8812.6612.7412.7440,361
Jul 8, 202412.7213.2412.7212.8012.80158,613
Jul 5, 202412.6012.7012.5212.5812.5866,699
Jul 4, 202412.5812.6012.4012.4812.4849,081
Jul 3, 202412.2812.5012.1212.5012.50104,428
Jul 2, 202412.2812.2812.0412.2212.2289,783
Jul 1, 202412.2412.4212.1012.2212.22126,023
Jun 28, 202411.7411.8211.6011.7411.7474,226
Jun 27, 202411.9211.9611.6211.7211.7265,562
Jun 26, 202412.1012.1611.8211.9411.9477,515
Jun 25, 202412.2012.2412.0012.0612.0654,255
Jun 24, 202412.1812.3012.1012.2012.2051,302
Jun 21, 202412.3412.4012.1412.1812.18132,588
Jun 20, 202412.0812.3212.0812.3212.3275,503
Jun 19, 202412.1612.2012.0812.0812.0841,313
Jun 18, 202412.2412.3412.1412.2412.2455,300
Jun 17, 202411.9412.2411.8012.1612.16148,608
Jun 14, 202412.1812.3011.8412.0412.04219,818
Jun 13, 202412.9412.9612.3812.3812.38128,709
Jun 12, 202412.8613.0012.7212.9012.90155,777
Jun 11, 202413.3213.3212.9013.0613.06162,576
Jun 10, 202413.4613.5413.2613.4813.48126,615
Jun 7, 202413.7213.8213.6413.6813.6880,998
Jun 6, 202413.7413.7813.6613.7413.7428,447
Jun 5, 202413.6813.7813.6413.6413.6442,386
Jun 4, 202413.9613.9813.5813.6213.6273,595
Jun 3, 202414.2614.2613.8013.9413.94129,241
May 31, 202413.8014.0013.7814.0014.00170,743
May 30, 202413.4413.8013.3813.8013.8080,084
May 29, 202413.4813.4813.3213.4413.4446,916
May 28, 202413.6013.6213.3613.4213.4241,489
May 27, 202413.6013.6213.5013.5613.5626,794
May 24, 202413.5213.6613.5213.6013.6055,752
May 23, 202413.6013.6813.5213.5213.5243,322
May 22, 202413.5613.6013.4813.6013.6045,177
May 21, 202413.6613.7013.5213.5413.5470,675
May 20, 202413.5813.6813.5813.6413.6480,907
May 17, 202413.3413.5613.3413.5613.5695,650
May 16, 202413.2013.3213.1613.3213.3281,966
May 15, 202413.3413.3413.1813.2013.2085,898
May 14, 202413.3213.3813.2813.3013.3080,860
May 13, 202413.3613.3813.2813.3013.3078,347
May 10, 202413.3413.3813.2413.3213.3264,532
May 9, 202413.2213.3413.2013.3413.3462,868
May 8, 202413.1213.3213.1213.2213.2277,877
May 7, 202413.0813.1613.0013.1213.12100,669
May 6, 202413.2213.2813.0013.0813.08108,370
May 3, 202413.4013.4813.2213.2613.2664,631
May 2, 202413.2613.4413.2013.3613.3695,986
Apr 30, 2024 1.25 Dividend
Apr 30, 202413.4013.5413.2013.2613.26270,195
Apr 29, 202414.7014.9614.4614.8213.57248,698
Apr 26, 202414.4414.6414.3814.5013.28182,405
Apr 25, 202414.5614.5614.3014.3213.11102,663
Apr 24, 202414.5014.5414.1014.4613.24113,328
Apr 23, 202414.4814.6014.3614.5213.30135,010
Apr 22, 202414.3214.5014.2814.4813.2680,337
Apr 19, 202414.1414.3014.1414.2013.0060,287
Apr 18, 202414.2214.3414.1214.3413.13106,009
Apr 17, 202414.0214.2414.0014.1412.9586,290
Apr 16, 202414.1014.1013.8814.0012.82115,616
Apr 15, 202414.0014.2413.9614.2413.04104,821
Apr 12, 202413.9014.1413.9013.9812.80172,018
Apr 11, 202413.8613.9013.8013.8612.6997,697
Apr 10, 202413.8613.9813.8013.8612.69140,541
Apr 9, 202413.8813.9813.7813.8412.67102,265
Apr 8, 202413.6013.9013.5813.8812.71113,099
Apr 5, 202413.5613.5813.4613.5612.42148,837
Apr 4, 202413.7013.7813.6213.7012.54120,560
Apr 3, 202413.6813.7213.4813.6612.51143,795
Apr 2, 202413.7814.0013.6413.6812.53194,404
Mar 28, 202414.0014.0113.6513.8212.65163,532
Mar 27, 202413.7913.9913.7113.9512.77106,747
Mar 26, 202413.7513.8313.5913.7612.60125,222
Mar 25, 202413.4313.6813.4313.6712.52122,022
Mar 22, 202413.2513.5013.2513.3112.1997,040
Mar 21, 202413.3413.3613.1113.2812.1672,607
Mar 20, 202413.1513.2713.0613.2412.1274,327
Mar 19, 202413.0913.1612.9613.1512.0476,224
Mar 18, 202412.8613.0212.8412.9811.8951,622
Mar 15, 202412.8513.1012.7212.8811.79130,575
Mar 14, 202412.9613.0012.7212.7911.7179,247
Mar 13, 202412.9912.9912.7512.9511.8691,982
Mar 12, 202412.9113.0412.8512.9311.8469,663
Mar 11, 202413.1013.1212.8612.8811.7978,383
Mar 8, 202413.1513.1912.9413.1012.00118,797
Mar 7, 202412.7213.1312.6813.0511.95123,997
Mar 6, 202412.6512.7512.5812.7211.6554,841
Mar 5, 202412.6012.6212.5112.5711.5136,140
Mar 4, 202412.6812.7612.5512.6311.5657,850
Mar 1, 202412.5812.7212.5812.6711.6043,033
Feb 29, 202412.6312.7012.5512.6011.5460,145
Feb 28, 202412.5912.7012.5512.5911.5355,455
Feb 27, 202412.5512.6412.3712.5411.4859,328
Feb 26, 202412.6112.6112.3612.4311.3877,924
Feb 23, 202412.7012.7012.5112.5611.5045,193
Feb 22, 202412.6412.7212.5512.6311.5643,953
Feb 21, 202412.5012.6412.5012.5511.4961,527
Feb 20, 202412.6312.6612.5012.5511.4935,342
Feb 19, 202412.7012.7312.5512.6211.5680,504
Feb 16, 202412.3012.7012.2012.7011.63109,671
Feb 15, 202412.2012.2712.0312.2611.23186,831
Feb 14, 202412.7512.8812.1712.2011.17364,484
Feb 13, 202412.3212.3212.1212.2311.2049,424
Feb 12, 202412.3212.3612.2012.2111.1873,160
Feb 9, 202412.3612.3612.1712.2111.1841,821
Feb 8, 202412.2612.3912.2412.3211.2854,756
Feb 7, 202412.5312.5712.2312.2511.2278,533
Feb 6, 202412.8012.9012.4212.5011.45148,870
Feb 5, 202413.0713.0712.8312.9411.8552,920

Related Tickers

TFI.PA TF1 SA
7.58
+0.13%
 
NR8.F NRJ Group SA
6.82
+0.29%
 
GCZB.BE Gray Television Inc
3.6000
+0.56%
 
GTT.SG Tegna Inc
17.40
+0.58%
 
GCZB.SG Gray Television Inc
3.6000
+2.27%
 
RRTL.HA RTL Group SA
29.35
+1.21%
 
NRG.PA NRJ Group SA
6.98
+1.16%
 
STVG.L STV Group plc
198.50
0.00%
 
TVAGF TVA Group Inc.
0.8500
-10.53%
 
PSM.DE ProSiebenSat.1 Media SE
5.58
-0.45%