MediaCo Holding Inc. (FRA:3WX)
Germany
· Delayed Price · Currency is EUR 0.7550
+0.0300 (4.14%)
At close: Dec 5, 2025
MediaCo Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.14% | - |
| Dec 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -11.59% | - |
| Dec 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Dec 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.40% | - |
| Dec 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.05% | - |
| Nov 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | - |
| Nov 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.24% | - |
| Nov 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Nov 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.83% | - |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Nov 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Nov 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.10% | - |
| Nov 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Nov 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.55% | - |
| Nov 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Nov 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.13% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Nov 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | - |
| Nov 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Nov 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.07% | - |
| Nov 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.82% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.32% | - |
| Nov 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.15% | - |
| Oct 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.66% | - |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.93% | - |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Oct 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Oct 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Oct 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Oct 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Oct 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Oct 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Oct 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Oct 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Oct 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Sep 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |