Paris - Delayed Quote
EUR
Métropole Télévision S.A. (MMT.PA)
10.04
-0.06
(-0.59%)
At close: October 30 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.10
10.14
9.88
10.04
10.04
145,167
Oct 29, 2026
10.04
10.20
10.02
10.10
10.10
109,754
Oct 28, 2026
10.10
10.18
10.02
10.04
10.04
108,817
Oct 27, 2026
10.12
10.18
10.08
10.10
10.10
90,512
Oct 26, 2026
10.30
10.30
10.08
10.08
10.08
138,502
Oct 23, 2026
10.32
10.34
10.20
10.26
10.26
83,088
Oct 22, 2026
10.16
10.26
10.10
10.24
10.24
68,726
Oct 21, 2026
10.22
10.28
10.12
10.16
10.16
149,241
Oct 20, 2026
10.14
10.30
10.14
10.18
10.18
98,935
Oct 19, 2026
10.34
10.34
10.08
10.14
10.14
130,539
Oct 16, 2026
10.30
10.46
10.28
10.34
10.34
126,331
Oct 15, 2026
10.22
10.40
10.20
10.30
10.30
165,666
Oct 14, 2026
10.10
10.24
10.08
10.14
10.14
92,662
Oct 13, 2026
9.98
10.08
9.90
10.08
10.08
155,138
Oct 12, 2026
10.02
10.08
9.76
10.02
10.02
181,252
Oct 9, 2026
10.36
10.42
9.98
10.06
10.06
122,723
Oct 8, 2026
10.00
10.38
10.00
10.30
10.30
137,077
Oct 7, 2026
10.02
10.22
9.97
10.06
10.06
284,556
Oct 6, 2026
10.08
10.22
10.02
10.06
10.06
246,234
Oct 5, 2026
10.54
10.58
10.04
10.14
10.14
283,410
Oct 2, 2026
10.70
10.78
10.56
10.60
10.60
163,930
Oct 1, 2026
10.70
10.84
10.62
10.68
10.68
228,064
Sep 30, 2026
11.02
11.06
10.72
10.76
10.76
175,227
Sep 29, 2026
11.06
11.18
11.02
11.06
11.06
91,921
Sep 28, 2026
11.18
11.28
11.08
11.08
11.08
125,909
Sep 25, 2026
11.18
11.24
11.10
11.20
11.20
89,514
Sep 24, 2026
11.14
11.28
11.12
11.16
11.16
74,948
Sep 23, 2026
11.24
11.24
11.08
11.16
11.16
115,229
Sep 22, 2026
11.42
11.50
11.20
11.20
11.20
153,423
Sep 21, 2026
11.40
11.52
11.40
11.46
11.46
66,433
Sep 18, 2026
11.50
11.53
11.36
11.44
11.44
133,425
Sep 17, 2026
11.64
11.66
11.50
11.52
11.52
73,965
Sep 16, 2026
11.70
11.72
11.60
11.60
11.60
66,477
Sep 15, 2026
11.66
11.76
11.62
11.74
11.74
89,869
Sep 14, 2026
11.78
11.90
11.60
11.78
11.78
128,213
Sep 11, 2026
11.62
11.80
11.60
11.76
11.76
63,235
Sep 10, 2026
11.60
11.72
11.60
11.66
11.66
55,397
Sep 9, 2026
11.74
11.76
11.56
11.62
11.62
81,135
Sep 8, 2026
11.88
11.88
11.68
11.74
11.74
89,128
Sep 7, 2026
12.06
12.08
11.86
11.86
11.86
44,911
Sep 4, 2026
12.24
12.24
11.98
12.08
12.08
159,480
Sep 3, 2026
12.08
12.26
12.02
12.20
12.20
88,196
Sep 2, 2026
11.90
12.08
11.82
12.08
12.08
107,385
Sep 1, 2026
11.98
12.06
11.86
11.96
11.96
53,071
Aug 31, 2026
12.02
12.08
11.94
11.98
11.98
62,826
Aug 28, 2026
11.98
12.06
11.88
12.02
12.02
87,108
Aug 27, 2026
12.14
12.14
11.94
12.00
12.00
58,740
Aug 26, 2026
12.10
12.24
12.06
12.08
12.08
100,369
Aug 25, 2026
12.02
12.12
11.96
12.12
12.12
57,460
Aug 24, 2026
12.02
12.06
11.88
12.04
12.04
57,781
Aug 21, 2026
11.92
12.00
11.86
12.00
12.00
51,238
Aug 20, 2026
12.04
12.04
11.92
11.96
11.96
56,747
Aug 19, 2026
12.00
12.02
11.94
12.00
12.00
62,012
Aug 18, 2026
11.82
12.00
11.76
11.96
11.96
114,551
Aug 17, 2026
12.00
12.08
11.82
11.86
11.86
102,909
Aug 14, 2026
12.06
12.16
12.00
12.04
12.04
84,884
Aug 13, 2026
12.02
12.08
11.94
12.06
12.06
38,381
Aug 12, 2026
11.92
12.08
11.88
12.04
12.04
51,910
Aug 11, 2026
11.98
12.02
11.90
11.90
11.90
54,795
Aug 10, 2026
12.00
12.04
11.90
11.96
11.96
88,530
Aug 7, 2026
12.04
12.10
12.00
12.00
12.00
45,368
Aug 6, 2026
11.90
12.12
11.90
12.06
12.06
64,735
Aug 5, 2026
11.84
12.02
11.82
11.90
11.90
66,367
Aug 4, 2026
11.92
11.96
11.82
11.82
11.82
115,349
Aug 3, 2026
12.18
12.18
11.92
11.92
11.92
110,637
Jul 31, 2026
12.00
12.22
11.94
12.10
12.10
135,436
Jul 30, 2026
12.10
12.14
11.94
11.96
11.96
130,238
Jul 29, 2026
11.86
12.10
11.84
12.10
12.10
158,678
Jul 28, 2026
12.08
12.18
11.92
12.08
12.08
105,629
Jul 27, 2026
12.10
12.20
12.00
12.04
12.04
132,700
Jul 24, 2026
11.88
11.96
11.84
11.94
11.94
62,083
Jul 23, 2026
11.90
11.98
11.82
11.84
11.84
81,725
Jul 22, 2026
12.02
12.18
11.94
11.94
11.94
192,551
Jul 21, 2026
12.00
12.08
11.90
12.08
12.08
74,386
Jul 20, 2026
11.90
11.98
11.84
11.94
11.94
76,901
Jul 17, 2026
11.90
11.98
11.84
11.90
11.90
62,035
Jul 16, 2026
11.86
11.94
11.50
11.90
11.90
132,622
Jul 15, 2026
11.92
11.92
11.72
11.90
11.90
98,894
Jul 14, 2026
12.02
12.02
11.86
11.90
11.90
80,756
Jul 13, 2026
12.04
12.22
12.04
12.04
12.04
83,552
Jul 10, 2026
12.24
12.30
12.04
12.10
12.10
76,227
Jul 9, 2026
12.14
12.24
12.10
12.22
12.22
59,177
Jul 8, 2026
12.32
12.36
12.06
12.14
12.14
84,044
Jul 7, 2026
12.46
12.52
12.22
12.38
12.38
92,113
Jul 6, 2026
12.36
12.64
12.36
12.44
12.44
137,092
Jul 3, 2026
12.40
12.50
12.36
12.50
12.50
78,328
Jul 2, 2026
12.30
12.38
12.14
12.38
12.38
79,008
Jul 1, 2026
12.00
12.26
11.90
12.26
12.26
97,052
Jun 30, 2026
12.08
12.16
11.92
12.04
12.04
107,048
Jun 29, 2026
11.92
12.12
11.88
12.08
12.08
65,821
Jun 26, 2026
11.64
11.90
11.60
11.90
11.90
165,432
Jun 25, 2026
11.96
11.96
11.64
11.66
11.66
110,664
Jun 24, 2026
12.18
12.18
11.86
12.02
12.02
103,919
Jun 23, 2026
12.30
12.30
12.10
12.20
12.20
82,131
Jun 22, 2026
12.52
12.58
12.30
12.30
12.30
111,582
Jun 19, 2026
12.42
12.66
12.42
12.56
12.56
114,844
Jun 18, 2026
12.64
12.64
12.34
12.42
12.42
104,125
Jun 17, 2026
12.70
12.78
12.56
12.66
12.66
96,846
Jun 16, 2026
12.50
12.66
12.46
12.62
12.62
78,034
Jun 15, 2026
12.42
12.50
12.40
12.46
12.46
120,094
Jun 12, 2026
12.58
12.60
12.16
12.44
12.44
141,773
Jun 11, 2026
12.68
12.68
12.48
12.58
12.58
115,139
Jun 10, 2026
12.66
12.78
12.52
12.72
12.72
147,187
Jun 9, 2026
12.82
13.04
12.68
12.68
12.68
290,982
Jun 8, 2026
12.12
12.84
12.00
12.84
12.84
879,861
Jun 5, 2026
11.50
11.64
11.48
11.48
11.48
120,581
Jun 4, 2026
11.32
11.44
11.32
11.44
11.44
109,352
Jun 3, 2026
11.38
11.50
11.32
11.32
11.32
81,708
Jun 2, 2026
11.60
11.64
11.34
11.36
11.36
139,609
Jun 1, 2026
11.56
11.62
11.44
11.54
11.54
97,690
May 29, 2026
11.56
11.66
11.52
11.56
11.56
150,407
May 28, 2026
11.54
11.58
11.46
11.48
11.48
90,373
May 27, 2026
11.42
11.58
11.40
11.56
11.56
127,557
May 26, 2026
11.42
11.50
11.34
11.36
11.36
112,800
May 25, 2026
11.54
11.60
11.44
11.44
11.44
77,056
May 22, 2026
11.54
11.60
11.44
11.50
11.50
114,245
May 21, 2026
11.50
11.56
11.42
11.52
11.52
116,051
May 20, 2026
11.50
11.52
11.40
11.44
11.44
174,816
May 19, 2026
11.64
11.68
11.46
11.48
11.48
149,310
May 18, 2026
11.60
11.64
11.42
11.64
11.64
155,576
May 15, 2026
11.64
11.70
11.56
11.62
11.62
100,948
May 14, 2026
11.44
11.72
11.38
11.72
11.72
228,248
May 13, 2026
11.36
11.42
11.28
11.32
11.32
112,031
May 12, 2026
11.44
11.46
11.16
11.32
11.32
267,230
May 11, 2026
11.42
11.56
11.42
11.48
11.48
182,105
May 8, 2026
11.46
11.48
11.36
11.46
11.46
124,136
May 7, 2026
11.54
11.58
11.48
11.48
11.48
151,081
May 6, 2026
11.64
11.72
11.46
11.46
11.46
128,041
May 5, 2026
11.64
11.66
11.52
11.58
11.58
134,710
May 4, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
12.24
12.26
11.64
11.64
11.64
400,582
Apr 30, 2026
12.90
12.98
12.80
12.98
11.73
290,640
Apr 29, 2026
12.94
13.00
12.80
12.86
11.62
181,948
Apr 28, 2026
12.80
13.02
12.72
12.82
11.59
279,702
Apr 27, 2026
12.64
12.78
12.60
12.66
11.44
200,485
Apr 24, 2026
12.68
12.76
12.48
12.50
11.30
219,610
Apr 23, 2026
12.70
12.80
12.68
12.72
11.50
144,559
Apr 22, 2026
12.72
12.76
12.62
12.64
11.42
147,754
Apr 21, 2026
12.60
12.76
12.60
12.68
11.46
244,502
Apr 20, 2026
12.60
12.70
12.46
12.60
11.39
201,000
Apr 17, 2026
12.66
12.74
12.60
12.64
11.42
177,889
Apr 16, 2026
12.56
12.68
12.52
12.60
11.39
334,428
Apr 15, 2026
12.44
12.50
12.36
12.46
11.26
205,947
Apr 14, 2026
12.16
12.44
12.16
12.36
11.17
211,648
Apr 13, 2026
12.26
12.26
12.04
12.10
10.93
219,562
Apr 10, 2026
12.20
12.38
12.18
12.26
11.08
166,009
Apr 9, 2026
12.06
12.28
12.06
12.14
10.97
207,409
Apr 8, 2026
12.14
12.14
11.94
12.08
10.92
212,213
Apr 7, 2026
11.82
12.14
11.82
11.82
10.68
476,946
Apr 2, 2026
11.72
11.80
11.62
11.78
10.65
129,465
Apr 1, 2026
11.76
11.78
11.60
11.70
10.57
128,616
Mar 31, 2026
11.64
11.70
11.50
11.50
10.39
173,470
Mar 30, 2026
11.50
11.70
11.48
11.60
10.48
204,959
Mar 27, 2026
11.40
11.48
11.38
11.46
10.36
155,225
Mar 26, 2026
11.50
11.56
11.40
11.40
10.30
130,936
Mar 25, 2026
11.40
11.64
11.40
11.48
10.37
158,944
Mar 24, 2026
11.32
11.44
11.28
11.36
10.27
93,459
Mar 23, 2026
11.08
11.46
11.02
11.30
10.21
228,436
Mar 20, 2026
11.40
11.42
11.16
11.16
10.09
267,115
Mar 19, 2026
11.36
11.42
11.30
11.34
10.25
168,548
Mar 18, 2026
11.50
11.56
11.34
11.34
10.25
152,080
Mar 17, 2026
11.54
11.60
11.46
11.46
10.36
163,740
Mar 16, 2026
11.74
11.74
11.56
11.56
10.45
119,347
Mar 13, 2026
11.42
11.78
11.40
11.68
10.56
124,002
Mar 12, 2026
11.52
11.56
11.40
11.42
10.32
200,960
Mar 11, 2026
11.68
11.68
11.50
11.50
10.39
196,660
Mar 10, 2026
11.50
11.64
11.48
11.64
10.52
227,652
Mar 9, 2026
11.30
11.52
11.24
11.46
10.36
232,555
Mar 6, 2026
11.46
11.58
11.40
11.54
10.43
189,675
Mar 5, 2026
11.36
11.54
11.34
11.42
10.32
208,598
Mar 4, 2026
11.30
11.48
11.26
11.36
10.27
251,134
Mar 3, 2026
11.50
11.54
11.30
11.32
10.23
345,839
Mar 2, 2026
11.44
11.80
11.34
11.60
10.48
219,972
Feb 27, 2026
11.48
11.64
11.44
11.58
10.46
263,450
Feb 26, 2026
11.36
11.54
11.32
11.52
10.41
183,007
Feb 25, 2026
11.40
11.52
11.34
11.34
10.25
216,404
Feb 24, 2026
11.48
11.60
11.40
11.40
10.30
163,239
Feb 23, 2026
11.54
11.66
11.38
11.46
10.36
289,052
Feb 20, 2026
11.50
11.72
11.46
11.60
10.48
257,404
Feb 19, 2026
11.42
11.66
11.40
11.54
10.43
170,568
Feb 18, 2026
11.20
11.64
11.08
11.42
10.32
372,248
Feb 17, 2026
11.22
11.54
11.22
11.54
10.43
187,076
Feb 16, 2026
11.62
11.62
11.20
11.20
10.12
323,315
Feb 13, 2026
11.92
11.92
11.60
11.60
10.48
264,950
Feb 12, 2026
12.12
12.20
11.96
11.96
10.81
93,324
Feb 11, 2026
12.22
12.22
12.04
12.06
10.90
140,538
Feb 10, 2026
12.14
12.30
12.12
12.22
11.04
147,058
Feb 9, 2026
12.12
12.16
12.00
12.14
10.97
139,881
Feb 6, 2026
12.16
12.16
12.00
12.08
10.92
206,067
Feb 5, 2026
12.18
12.18
12.06
12.16
10.99
67,299
Feb 4, 2026
11.96
12.20
11.86
12.12
10.95
148,105
Feb 3, 2026
12.20
12.20
11.94
11.96
10.81
121,707
Feb 2, 2026
12.10
12.30
12.08
12.22
11.04
123,908
Jan 30, 2026
12.14
12.14
11.98
12.08
10.92
122,002
Jan 29, 2026
12.14
12.18
12.06
12.14
10.97
116,096
Jan 28, 2026
11.98
12.10
11.96
12.10
10.93
105,212
Jan 27, 2026
11.84
12.08
11.80
12.02
10.86
123,654
Jan 26, 2026
11.82
11.90
11.80
11.80
10.66
191,045
Jan 23, 2026
11.68
11.90
11.62
11.76
10.63
185,526
Jan 22, 2026
11.82
11.98
11.80
11.94
10.79
85,981
Jan 21, 2026
11.66
11.78
11.64
11.72
10.59
90,738
Jan 20, 2026
11.70
11.72
11.60
11.68
10.56
99,640
Jan 19, 2026
11.66
11.76
11.58
11.72
10.59
124,104
Jan 16, 2026
11.92
11.94
11.80
11.84
10.70
88,834
Jan 15, 2026
11.86
11.94
11.82
11.92
10.77
99,610
Jan 14, 2026
11.60
11.86
11.60
11.74
10.61
126,643
Jan 13, 2026
11.88
11.88
11.54
11.54
10.43
382,261
Jan 12, 2026
12.10
12.16
12.06
12.08
10.92
62,905
Jan 9, 2026
11.88
12.08
11.86
12.08
10.92
69,944
Jan 8, 2026
12.02
12.02
11.88
11.88
10.74
139,730
Jan 7, 2026
12.06
12.08
11.98
12.06
10.90
104,515
Jan 6, 2026
12.04
12.10
11.94
12.08
10.92
70,512
Jan 5, 2026
12.12
12.12
11.94
12.08
10.92
93,125
Jan 2, 2026
12.16
12.18
12.06
12.06
10.90
63,998
Dec 31, 2025
12.16
12.18
12.12
12.18
11.01
42,635
Dec 30, 2025
12.06
12.16
12.04
12.12
10.95
75,289
Dec 29, 2025
12.02
12.08
12.02
12.06
10.90
81,827
Dec 24, 2025
11.94
12.04
11.94
11.98
10.83
26,135
Dec 23, 2025
11.96
11.98
11.88
11.96
10.81
77,102
Dec 22, 2025
11.90
11.98
11.84
11.98
10.83
89,045
Dec 19, 2025
12.06
12.10
11.90
11.92
10.77
154,453
Dec 18, 2025
11.90
12.10
11.84
12.10
10.93
118,352
Dec 17, 2025
11.90
11.90
11.82
11.90
10.75
73,689
Dec 16, 2025
11.74
11.88
11.70
11.88
10.74
179,624
Dec 15, 2025
11.72
11.76
11.66
11.72
10.59
126,336
Dec 12, 2025
11.64
11.78
11.64
11.68
10.56
83,206
Dec 11, 2025
11.62
11.68
11.58
11.60
10.48
145,909
Dec 10, 2025
11.86
11.92
11.52
11.66
10.54
453,693
Dec 9, 2025
12.36
12.36
12.14
12.24
11.06
145,926
Dec 8, 2025
12.56
12.58
12.30
12.40
11.21
310,696
Dec 5, 2025
12.44
12.58
12.40
12.54
11.33
96,480
Dec 4, 2025
12.36
12.42
12.18
12.42
11.22
326,928
Dec 3, 2025
12.44
12.50
12.30
12.34
11.15
322,682
Dec 2, 2025
12.50
12.54
12.38
12.42
11.22
286,852
Dec 1, 2025
12.52
12.56
12.38
12.46
11.26
260,806
Nov 28, 2025
12.50
12.54
12.42
12.52
11.31
97,891
Nov 27, 2025
12.46
12.46
12.30
12.46
11.26
76,984
Nov 26, 2025
12.50
12.50
12.24
12.44
11.24
134,843
Nov 25, 2025
12.42
12.42
12.22
12.34
11.15
90,015
Nov 24, 2025
12.40
12.56
12.34
12.36
11.17
167,065
Nov 21, 2025
12.10
12.38
12.02
12.34
11.15
92,245
Nov 20, 2025
12.12
12.22
12.12
12.16
10.99
51,735
Nov 19, 2025
12.00
12.14
11.92
12.06
10.90
122,668
Nov 18, 2025
11.98
12.10
11.90
11.98
10.83
120,349
Nov 17, 2025
12.12
12.24
12.08
12.14
10.97
120,787
Nov 14, 2025
12.12
12.12
11.92
12.08
10.92
93,663
Nov 13, 2025
12.18
12.20
12.08
12.10
10.93
52,530
Nov 12, 2025
12.20
12.26
12.10
12.10
10.93
163,606
Nov 11, 2025
12.14
12.20
12.10
12.12
10.95
76,275
Nov 10, 2025
12.12
12.20
12.06
12.06
10.90
100,361
Nov 7, 2025
11.98
12.12
11.92
12.04
10.88
123,435
Nov 6, 2025
11.92
12.02
11.86
11.92
10.77
89,535
Nov 5, 2025
11.80
11.92
11.78
11.88
10.74
98,515
Nov 4, 2025
11.90
11.90
11.78
11.80
10.66
110,151
Nov 3, 2025
12.00
12.20
11.92
11.94
10.79
121,972
Oct 31, 2025
12.14
12.18
11.94
11.96
10.81
177,790
Oct 30, 2025
12.10
12.22
12.06
12.22
11.04
101,950
