Frankfurt - Delayed Quote EUR
Megaport Limited (92J.F)
6.55
+0.25
+(3.97%)
At close: May 9 at 8:00:29 AM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 20 |
| May 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2,000 |
| May 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Apr 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Apr 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Apr 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 7, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Apr 4, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 20 |
| Apr 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Mar 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Mar 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 14, 2025 | 5.70 | 6.15 | 5.70 | 6.00 | 6.00 | 4,000 |
| Mar 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Mar 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Feb 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Feb 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Feb 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Feb 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Feb 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 3, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4 |
| Jan 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Jan 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jan 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 24, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 5,000 |
| Jan 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jan 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Jan 17, 2025 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | 125 |
| Jan 16, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 400 |
| Jan 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Jan 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jan 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Jan 10, 2025 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 500 |
| Jan 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 470 |
| Jan 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jan 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Dec 30, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Dec 27, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 400 |
| Dec 23, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Dec 20, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Dec 19, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Dec 18, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Dec 17, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Dec 16, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Dec 13, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Dec 12, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Dec 11, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Dec 10, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Dec 9, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Dec 6, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Dec 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 4, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Dec 3, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Dec 2, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Nov 29, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Nov 28, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Nov 27, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Nov 26, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Nov 25, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Nov 22, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Nov 21, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 20, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Nov 19, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 15, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Nov 14, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Nov 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Nov 12, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Nov 11, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Nov 8, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Nov 7, 2024 | 4.36 | 4.57 | 4.36 | 4.57 | 4.57 | 1,000 |
| Nov 6, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Nov 5, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Nov 4, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Nov 1, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Oct 31, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Oct 30, 2024 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 90 |
| Oct 29, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Oct 28, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Oct 25, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Oct 24, 2024 | 4.19 | 4.65 | 4.19 | 4.65 | 4.65 | 1,200 |
| Oct 23, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Oct 22, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
Related Tickers
CINT CI&T Inc.
6.16
-0.81%
MSAI MultiSensor AI Holdings, Inc.
0.8101
-2.24%
EVCM EverCommerce Inc.
11.00
+6.28%
YEXT Yext, Inc.
6.64
+1.07%
ATCH AtlasClear Holdings, Inc.
0.3025
-9.67%
DVLT Datavault AI Inc.
0.6620
-9.76%
MOGO Mogo Inc.
0.9965
-6.87%
CSAI Cloudastructure Inc.
3.9950
-3.50%
FLYW Flywire Corporation
10.89
-2.07%
SNCR Synchronoss Technologies, Inc.
8.17
+3.55%