Metrovacesa S.A. (BME:MVC)
Spain
· Delayed Price · Currency is EUR 13.00
-0.25 (-1.89%)
At close: Feb 27, 2026
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.95 | 13.50 | 12.80 | 13.00 | 13.00 | -1.89% | 465,908 |
| Feb 26, 2026 | 12.00 | 13.25 | 12.00 | 13.25 | 13.25 | 8.61% | 757,033 |
| Feb 25, 2026 | 11.70 | 12.20 | 11.65 | 12.20 | 12.20 | 4.27% | 396,504 |
| Feb 24, 2026 | 10.85 | 11.80 | 10.60 | 11.70 | 11.70 | 6.85% | 690,174 |
| Feb 23, 2026 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | - | 103,207 |
| Feb 20, 2026 | 10.85 | 11.00 | 10.80 | 10.95 | 10.95 | 0.46% | 63,140 |
| Feb 19, 2026 | 10.85 | 10.95 | 10.80 | 10.90 | 10.90 | -0.46% | 61,140 |
| Feb 18, 2026 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | 0.92% | 62,143 |
| Feb 17, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | -0.46% | 41,318 |
| Feb 16, 2026 | 10.95 | 11.05 | 10.80 | 10.90 | 10.90 | - | 66,926 |
| Feb 13, 2026 | 10.70 | 10.95 | 10.70 | 10.90 | 10.90 | 0.46% | 86,008 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.65 | 10.85 | 10.85 | - | 61,400 |
| Feb 11, 2026 | 10.65 | 10.90 | 10.55 | 10.85 | 10.85 | 2.36% | 108,140 |
| Feb 10, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.44% | 69,838 |
| Feb 9, 2026 | 10.30 | 10.45 | 10.20 | 10.45 | 10.45 | 1.95% | 91,312 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | -0.49% | 31,720 |
| Feb 5, 2026 | 10.30 | 10.35 | 10.15 | 10.30 | 10.30 | - | 65,388 |
| Feb 4, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.49% | 73,237 |
| Feb 3, 2026 | 10.30 | 10.55 | 10.10 | 10.25 | 10.25 | - | 175,183 |
| Feb 2, 2026 | 10.35 | 10.50 | 10.20 | 10.25 | 10.25 | -1.44% | 81,087 |
| Jan 30, 2026 | 10.20 | 10.50 | 10.00 | 10.40 | 10.40 | 2.97% | 164,649 |
| Jan 29, 2026 | 10.00 | 10.30 | 9.94 | 10.10 | 10.10 | 1.20% | 161,965 |
| Jan 28, 2026 | 9.88 | 10.00 | 9.78 | 9.98 | 9.98 | 1.42% | 63,338 |
| Jan 27, 2026 | 9.66 | 9.86 | 9.62 | 9.84 | 9.84 | 2.29% | 65,505 |
| Jan 26, 2026 | 9.72 | 9.78 | 9.62 | 9.62 | 9.62 | -1.23% | 61,278 |
| Jan 23, 2026 | 9.76 | 9.82 | 9.66 | 9.74 | 9.74 | -0.81% | 89,099 |
| Jan 22, 2026 | 9.80 | 9.84 | 9.70 | 9.82 | 9.82 | 1.24% | 70,661 |
| Jan 21, 2026 | 9.78 | 9.80 | 9.64 | 9.70 | 9.70 | -0.41% | 63,969 |
| Jan 20, 2026 | 9.92 | 9.92 | 9.74 | 9.74 | 9.74 | -1.81% | 58,663 |
| Jan 19, 2026 | 10.00 | 10.00 | 9.82 | 9.92 | 9.92 | -1.29% | 79,854 |
| Jan 16, 2026 | 10.15 | 10.15 | 9.92 | 10.05 | 10.05 | 0.50% | 58,975 |
| Jan 15, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.50% | 92,544 |
| Jan 14, 2026 | 9.92 | 10.05 | 9.82 | 10.05 | 10.05 | 1.52% | 100,561 |
| Jan 13, 2026 | 9.78 | 9.92 | 9.66 | 9.90 | 9.90 | 1.43% | 132,872 |
| Jan 12, 2026 | 9.76 | 9.78 | 9.60 | 9.76 | 9.76 | -0.20% | 102,340 |
| Jan 9, 2026 | 9.70 | 9.80 | 9.60 | 9.78 | 9.78 | 1.03% | 115,110 |
| Jan 8, 2026 | 9.76 | 9.76 | 9.60 | 9.68 | 9.68 | -0.82% | 104,125 |
| Jan 7, 2026 | 9.68 | 9.80 | 9.62 | 9.76 | 9.76 | 0.83% | 116,670 |
| Jan 6, 2026 | 9.42 | 9.78 | 9.40 | 9.68 | 9.68 | 2.76% | 134,204 |
| Jan 5, 2026 | 9.36 | 9.42 | 9.24 | 9.42 | 9.42 | 0.64% | 119,736 |
| Jan 2, 2026 | 9.32 | 9.44 | 9.30 | 9.36 | 9.36 | - | 130,512 |
| Dec 31, 2025 | 9.30 | 9.40 | 9.26 | 9.36 | 9.36 | 0.21% | 99,756 |
| Dec 30, 2025 | 9.24 | 9.36 | 9.20 | 9.34 | 9.34 | 0.86% | 145,358 |
| Dec 29, 2025 | 9.12 | 9.32 | 9.10 | 9.26 | 9.26 | 0.87% | 150,941 |
| Dec 24, 2025 | 9.12 | 9.28 | 9.12 | 9.18 | 9.18 | 1.10% | 100,095 |
| Dec 23, 2025 | 9.18 | 9.18 | 8.92 | 9.08 | 9.08 | -0.22% | 273,914 |
| Dec 22, 2025 | 9.06 | 9.22 | 8.98 | 9.10 | 9.10 | 2.25% | 376,804 |
| Dec 19, 2025 | 9.94 | 9.94 | 8.82 | 8.90 | 8.90 | -19.09% | 857,678 |
| Dec 18, 2025 | 10.80 | 11.00 | 10.75 | 11.00 | 9.88 | 1.85% | 561,711 |
| Dec 17, 2025 | 10.85 | 10.90 | 10.75 | 10.80 | 9.70 | - | 399,261 |
| Dec 16, 2025 | 10.85 | 10.95 | 10.75 | 10.80 | 9.70 | -0.46% | 338,542 |
| Dec 15, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 9.75 | -2.69% | 300,131 |
| Dec 12, 2025 | 11.05 | 11.20 | 10.95 | 11.15 | 10.01 | 2.29% | 131,398 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 9.79 | -2.24% | 325,815 |
| Dec 10, 2025 | 11.20 | 11.20 | 11.00 | 11.15 | 10.01 | 1.36% | 365,788 |
| Dec 9, 2025 | 11.55 | 11.55 | 11.00 | 11.00 | 9.88 | -4.76% | 410,170 |
| Dec 8, 2025 | 11.25 | 11.55 | 11.20 | 11.55 | 10.37 | 2.67% | 196,769 |
| Dec 5, 2025 | 11.20 | 11.30 | 11.10 | 11.25 | 10.10 | 0.45% | 265,211 |
| Dec 4, 2025 | 11.40 | 11.45 | 11.10 | 11.20 | 10.06 | -1.75% | 377,035 |
| Dec 3, 2025 | 11.35 | 11.45 | 11.25 | 11.40 | 10.24 | 0.88% | 354,632 |
| Dec 2, 2025 | 11.50 | 11.65 | 11.25 | 11.30 | 10.15 | -0.88% | 513,784 |
| Dec 1, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 10.24 | -0.44% | 327,946 |
| Nov 28, 2025 | 11.50 | 11.55 | 11.30 | 11.45 | 10.28 | -0.43% | 319,106 |
| Nov 27, 2025 | 11.50 | 11.55 | 11.35 | 11.50 | 10.33 | 0.44% | 394,126 |
| Nov 26, 2025 | 11.65 | 11.70 | 11.30 | 11.45 | 10.28 | - | 502,571 |
| Nov 25, 2025 | 11.40 | 11.55 | 11.20 | 11.45 | 10.28 | 1.78% | 322,839 |
| Nov 24, 2025 | 11.30 | 11.60 | 11.10 | 11.25 | 10.10 | 0.45% | 332,656 |
| Nov 21, 2025 | 11.10 | 11.20 | 10.95 | 11.20 | 10.06 | 0.90% | 123,225 |
| Nov 20, 2025 | 11.15 | 11.55 | 11.05 | 11.10 | 9.97 | 0.45% | 201,643 |
| Nov 19, 2025 | 11.40 | 11.40 | 11.00 | 11.05 | 9.92 | -1.34% | 142,974 |
| Nov 18, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 10.06 | -0.44% | 146,398 |
| Nov 17, 2025 | 11.55 | 11.55 | 11.20 | 11.25 | 10.10 | -1.32% | 174,959 |
| Nov 14, 2025 | 11.50 | 11.55 | 11.10 | 11.40 | 10.24 | -0.44% | 184,666 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.40 | 11.45 | 10.28 | -1.72% | 152,447 |
| Nov 12, 2025 | 11.70 | 11.75 | 11.55 | 11.65 | 10.46 | - | 174,578 |
| Nov 11, 2025 | 11.75 | 11.75 | 11.55 | 11.65 | 10.46 | -0.85% | 157,603 |
| Nov 10, 2025 | 11.75 | 11.80 | 11.50 | 11.75 | 10.55 | 0.43% | 121,009 |
| Nov 7, 2025 | 11.65 | 11.70 | 11.40 | 11.70 | 10.51 | 1.30% | 144,552 |
| Nov 6, 2025 | 11.75 | 11.80 | 11.50 | 11.55 | 10.37 | -0.43% | 134,195 |
| Nov 5, 2025 | 11.75 | 11.75 | 11.50 | 11.60 | 10.42 | -0.43% | 124,975 |
| Nov 4, 2025 | 11.90 | 11.95 | 11.65 | 11.65 | 10.46 | -0.85% | 88,611 |
| Nov 3, 2025 | 11.75 | 11.90 | 11.65 | 11.75 | 10.55 | 0.86% | 111,507 |
| Oct 31, 2025 | 11.80 | 11.85 | 11.55 | 11.65 | 10.46 | -0.85% | 72,335 |
| Oct 30, 2025 | 11.80 | 12.05 | 11.55 | 11.75 | 10.55 | -0.42% | 156,083 |
| Oct 29, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 10.60 | 0.43% | 116,084 |
| Oct 28, 2025 | 11.75 | 11.80 | 11.55 | 11.75 | 10.55 | -0.42% | 124,214 |
| Oct 27, 2025 | 11.00 | 11.90 | 11.00 | 11.80 | 10.60 | 11.85% | 253,689 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.40 | 10.55 | 9.48 | -0.47% | 30,031 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.45 | 10.60 | 9.52 | -1.85% | 61,494 |
| Oct 22, 2025 | 10.55 | 10.80 | 10.40 | 10.80 | 9.70 | 2.37% | 125,908 |
| Oct 21, 2025 | 10.40 | 10.60 | 10.35 | 10.55 | 9.48 | 1.93% | 42,443 |
| Oct 20, 2025 | 10.10 | 10.35 | 10.10 | 10.35 | 9.30 | 1.47% | 27,554 |
| Oct 17, 2025 | 10.20 | 10.25 | 10.15 | 10.20 | 9.16 | -0.97% | 19,792 |
| Oct 16, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 9.25 | - | 14,855 |
| Oct 15, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.25 | -1.44% | 27,023 |
| Oct 14, 2025 | 10.30 | 10.50 | 10.20 | 10.45 | 9.39 | 1.46% | 54,840 |
| Oct 13, 2025 | 10.30 | 10.30 | 10.15 | 10.30 | 9.25 | 0.98% | 15,946 |
| Oct 10, 2025 | 10.30 | 10.30 | 10.15 | 10.20 | 9.16 | -0.49% | 18,270 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 9.21 | -0.49% | 20,611 |
| Oct 8, 2025 | 10.35 | 10.35 | 10.20 | 10.30 | 9.25 | 0.49% | 17,847 |