Metrovacesa S.A. (BME:MVC)
Spain
· Delayed Price · Currency is EUR 11.25
+0.05 (0.45%)
At close: Dec 5, 2025
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | - | - | 168,890 |
| Dec 4, 2025 | 11.40 | 11.45 | 11.10 | 11.20 | 11.20 | -1.75% | 377,035 |
| Dec 3, 2025 | 11.35 | 11.45 | 11.25 | 11.40 | 11.40 | 0.88% | 354,632 |
| Dec 2, 2025 | 11.50 | 11.65 | 11.25 | 11.30 | 11.30 | -0.88% | 513,784 |
| Dec 1, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | -0.44% | 327,946 |
| Nov 28, 2025 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | -0.43% | 319,106 |
| Nov 27, 2025 | 11.50 | 11.55 | 11.35 | 11.50 | 11.50 | 0.44% | 394,126 |
| Nov 26, 2025 | 11.65 | 11.70 | 11.30 | 11.45 | 11.45 | - | 502,571 |
| Nov 25, 2025 | 11.40 | 11.55 | 11.20 | 11.45 | 11.45 | 1.78% | 322,839 |
| Nov 24, 2025 | 11.30 | 11.60 | 11.10 | 11.25 | 11.25 | 0.45% | 332,656 |
| Nov 21, 2025 | 11.10 | 11.20 | 10.95 | 11.20 | 11.20 | 0.90% | 123,225 |
| Nov 20, 2025 | 11.15 | 11.55 | 11.05 | 11.10 | 11.10 | 0.45% | 201,643 |
| Nov 19, 2025 | 11.40 | 11.40 | 11.00 | 11.05 | 11.05 | -1.34% | 142,974 |
| Nov 18, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.44% | 146,398 |
| Nov 17, 2025 | 11.55 | 11.55 | 11.20 | 11.25 | 11.25 | -1.32% | 174,959 |
| Nov 14, 2025 | 11.50 | 11.55 | 11.10 | 11.40 | 11.40 | -0.44% | 184,666 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.40 | 11.45 | 11.45 | -1.72% | 152,447 |
| Nov 12, 2025 | 11.70 | 11.75 | 11.55 | 11.65 | 11.65 | - | 174,578 |
| Nov 11, 2025 | 11.75 | 11.75 | 11.55 | 11.65 | 11.65 | -0.85% | 157,603 |
| Nov 10, 2025 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | 0.43% | 121,009 |
| Nov 7, 2025 | 11.65 | 11.70 | 11.40 | 11.70 | 11.70 | 1.30% | 144,552 |
| Nov 6, 2025 | 11.75 | 11.80 | 11.50 | 11.55 | 11.55 | -0.43% | 134,195 |
| Nov 5, 2025 | 11.75 | 11.75 | 11.50 | 11.60 | 11.60 | -0.43% | 124,975 |
| Nov 4, 2025 | 11.90 | 11.95 | 11.65 | 11.65 | 11.65 | -0.85% | 88,611 |
| Nov 3, 2025 | 11.75 | 11.90 | 11.65 | 11.75 | 11.75 | 0.86% | 111,507 |
| Oct 31, 2025 | 11.80 | 11.85 | 11.55 | 11.65 | 11.65 | -0.85% | 72,335 |
| Oct 30, 2025 | 11.80 | 12.05 | 11.55 | 11.75 | 11.75 | -0.42% | 156,083 |
| Oct 29, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 11.80 | 0.43% | 116,084 |
| Oct 28, 2025 | 11.75 | 11.80 | 11.55 | 11.75 | 11.75 | -0.42% | 124,214 |
| Oct 27, 2025 | 11.00 | 11.90 | 11.00 | 11.80 | 11.80 | 11.85% | 253,689 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.40 | 10.55 | 10.55 | -0.47% | 30,031 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.45 | 10.60 | 10.60 | -1.85% | 61,494 |
| Oct 22, 2025 | 10.55 | 10.80 | 10.40 | 10.80 | 10.80 | 2.37% | 125,908 |
| Oct 21, 2025 | 10.40 | 10.60 | 10.35 | 10.55 | 10.55 | 1.93% | 42,443 |
| Oct 20, 2025 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 1.47% | 27,554 |
| Oct 17, 2025 | 10.20 | 10.25 | 10.15 | 10.20 | 10.20 | -0.97% | 19,792 |
| Oct 16, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | - | 14,855 |
| Oct 15, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -1.44% | 27,023 |
| Oct 14, 2025 | 10.30 | 10.50 | 10.20 | 10.45 | 10.45 | 1.46% | 54,840 |
| Oct 13, 2025 | 10.30 | 10.30 | 10.15 | 10.30 | 10.30 | 0.98% | 15,946 |
| Oct 10, 2025 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 18,270 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | -0.49% | 20,611 |
| Oct 8, 2025 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 17,847 |
| Oct 7, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -1.91% | 18,371 |
| Oct 6, 2025 | 10.40 | 10.45 | 10.15 | 10.45 | 10.45 | 0.97% | 31,716 |
| Oct 3, 2025 | 10.10 | 10.40 | 10.05 | 10.35 | 10.35 | 1.47% | 27,863 |
| Oct 2, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.45% | 17,300 |
| Oct 1, 2025 | 10.20 | 10.35 | 10.00 | 10.35 | 10.35 | 2.48% | 23,979 |
| Sep 30, 2025 | 10.05 | 10.20 | 9.96 | 10.10 | 10.10 | - | 21,338 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.49% | 24,683 |
| Sep 26, 2025 | 10.10 | 10.20 | 9.92 | 10.15 | 10.15 | 1.50% | 21,903 |
| Sep 25, 2025 | 10.00 | 10.10 | 9.96 | 10.00 | 10.00 | -0.50% | 56,452 |
| Sep 24, 2025 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | -0.99% | 22,240 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | - | 11,998 |
| Sep 22, 2025 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | - | 24,528 |
| Sep 19, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 23,010 |
| Sep 18, 2025 | 10.25 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 13,679 |
| Sep 17, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | -0.97% | 20,847 |
| Sep 16, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | - | 17,129 |
| Sep 15, 2025 | 10.45 | 10.45 | 10.30 | 10.35 | 10.35 | -0.96% | 24,019 |
| Sep 12, 2025 | 10.45 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 17,415 |
| Sep 11, 2025 | 10.60 | 10.65 | 10.35 | 10.35 | 10.35 | -3.27% | 51,506 |
| Sep 10, 2025 | 10.65 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 20,554 |
| Sep 9, 2025 | 10.60 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 22,974 |
| Sep 8, 2025 | 10.55 | 10.60 | 10.45 | 10.50 | 10.50 | -0.94% | 11,384 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 0.47% | 18,028 |
| Sep 4, 2025 | 10.50 | 10.60 | 10.35 | 10.55 | 10.55 | 1.44% | 18,557 |
| Sep 3, 2025 | 10.35 | 10.40 | 10.25 | 10.40 | 10.40 | 0.48% | 18,260 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.25 | 10.35 | 10.35 | -0.48% | 15,408 |
| Sep 1, 2025 | 10.40 | 10.45 | 10.25 | 10.40 | 10.40 | 0.48% | 17,008 |
| Aug 29, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 0.49% | 18,167 |
| Aug 28, 2025 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | - | 11,626 |
| Aug 27, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 11,985 |
| Aug 26, 2025 | 10.20 | 10.45 | 10.20 | 10.25 | 10.25 | -0.97% | 15,311 |
| Aug 25, 2025 | 10.40 | 10.40 | 10.20 | 10.35 | 10.35 | 0.98% | 19,878 |
| Aug 22, 2025 | 10.05 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 19,782 |
| Aug 21, 2025 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | - | 21,456 |
| Aug 20, 2025 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 14,089 |
| Aug 19, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 16,649 |
| Aug 18, 2025 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 10,885 |
| Aug 15, 2025 | 10.15 | 10.25 | 10.15 | 10.20 | 10.20 | 0.49% | 7,114 |
| Aug 14, 2025 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 10,962 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | 0.99% | 20,712 |
| Aug 12, 2025 | 10.15 | 10.35 | 10.10 | 10.15 | 10.15 | 0.50% | 19,155 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.96 | 10.10 | 10.10 | 0.50% | 10,532 |
| Aug 8, 2025 | 10.05 | 10.15 | 9.96 | 10.05 | 10.05 | 0.50% | 13,322 |
| Aug 7, 2025 | 9.98 | 10.10 | 9.92 | 10.00 | 10.00 | -0.50% | 12,369 |
| Aug 6, 2025 | 9.96 | 10.15 | 9.92 | 10.05 | 10.05 | -0.50% | 12,233 |
| Aug 5, 2025 | 10.10 | 10.15 | 9.98 | 10.10 | 10.10 | - | 15,048 |
| Aug 4, 2025 | 9.96 | 10.10 | 9.82 | 10.10 | 10.10 | 1.20% | 23,550 |
| Aug 1, 2025 | 10.05 | 10.05 | 9.92 | 9.98 | 9.98 | -0.20% | 15,415 |
| Jul 31, 2025 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 17,584 |
| Jul 30, 2025 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | 1.00% | 14,947 |
| Jul 29, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | - | 14,949 |
| Jul 28, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | 0.50% | 17,733 |
| Jul 25, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 22,700 |
| Jul 24, 2025 | 10.25 | 10.35 | 10.15 | 10.15 | 10.15 | -0.98% | 30,098 |
| Jul 23, 2025 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | -3.30% | 31,550 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 17,123 |
| Jul 21, 2025 | 10.25 | 10.70 | 10.25 | 10.60 | 10.60 | 2.42% | 30,868 |