TipRanks
Go Ultimate55% OFF

ME Group International (PHQ) Historical Prices

DE:PHQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.341.361.341.361.36+2.26%500.08
Oct 29, 20261.331.331.331.331.33-1.48%00.00
Oct 28, 20261.351.351.351.351.35+0.75%00.00
Oct 27, 20261.341.341.341.341.34+0.75%00.00
Oct 26, 20261.331.331.331.331.33+0.00%00.00
Oct 23, 20261.331.331.331.331.33+0.00%00.00
Oct 22, 20261.331.331.331.331.33-6.34%1,0001.54
Oct 21, 20261.421.421.421.421.42+0.00%00.00
Oct 20, 20261.421.421.421.421.42-0.70%00.00
Oct 19, 20261.431.431.431.431.43+1.42%00.00
Oct 16, 20261.411.411.411.411.41+2.92%00.00
Oct 15, 20261.371.371.371.371.37-0.72%00.00
Oct 14, 20261.381.381.381.381.38+3.76%00.00
Oct 13, 20261.331.331.331.331.33+0.00%00.00
Oct 12, 20261.331.331.331.331.33-2.92%00.00
Oct 09, 20261.341.371.341.371.37+2.24%2,1453.27
Oct 08, 20261.341.341.341.341.34-3.60%00.00
Oct 07, 20261.351.391.351.391.39+0.72%8,00014.81
Oct 06, 20261.381.381.381.381.38+0.00%00.00
Oct 05, 20261.381.381.381.381.38-2.82%00.00
Oct 02, 20261.421.421.421.421.42+1.43%00.00
Oct 01, 20261.421.421.401.401.40-2.78%1500.28
Sep 30, 20261.411.441.411.441.44-0.69%3,4007.02
Sep 29, 20261.461.471.451.451.45-1.36%2,4005.20
Sep 28, 20261.381.471.381.471.47+5.76%1,7714.05
Sep 25, 20261.331.391.331.391.39+0.00%1,5133.66
Sep 24, 20261.351.391.351.391.39-0.71%1,6014.12
Sep 23, 20261.401.401.401.401.40+0.00%00.00
Sep 22, 20261.401.401.401.401.40-1.41%00.00
Sep 21, 20261.421.421.421.421.42+0.00%00.00
Sep 18, 20261.421.421.421.421.42+2.16%00.00
Sep 17, 20261.391.391.391.391.39+0.00%00.00
Sep 16, 20261.391.391.391.391.39+0.00%00.00
Sep 15, 20261.391.391.391.391.39-2.80%00.00
Sep 14, 20261.421.431.421.431.43+2.88%2,8378.25
Sep 11, 20261.391.391.391.391.39+0.72%00.00
Sep 10, 20261.381.381.381.381.38-3.50%00.00
Sep 09, 20261.431.431.431.431.43+0.00%00.00
Sep 08, 20261.431.431.431.431.43+0.00%00.00
Sep 07, 20261.431.431.431.431.43-1.38%00.00
Sep 04, 20261.451.451.451.451.45+2.84%00.00
Sep 03, 20261.411.411.411.411.41-1.40%00.00
Sep 02, 20261.431.431.431.431.43-4.03%00.00
Sep 01, 20261.491.491.491.491.49-0.67%00.00
Aug 31, 20261.501.501.501.501.50+0.67%00.00
Aug 28, 20261.491.491.491.491.49+2.76%00.00
Aug 27, 20261.451.451.451.451.45-1.36%00.00
Aug 26, 20261.471.471.471.471.47+0.68%00.00
Aug 25, 20261.461.461.461.461.46+4.29%00.00
Aug 24, 20261.401.401.401.401.40+2.19%00.00