Skip to main content
Meta Estate Trust S.A. (BVB:MET)
Romania flag Romania · Delayed Price · Currency is RON
0.630
+0.015 (2.44%)
At close: Mar 5, 2026

Meta Estate Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.610.640.610.620.62-0.81%18,882
Mar 3, 20260.610.620.610.620.62-7,193
Mar 2, 20260.620.640.610.620.62-45,890
Feb 27, 20260.630.640.620.620.62-2.36%36,259
Feb 26, 20260.630.640.620.640.643.25%10,611
Feb 25, 20260.630.630.620.620.62-0.81%5,858
Feb 24, 20260.620.620.620.620.62-1,100
Feb 23, 20260.630.630.620.620.62-1.59%17,596
Feb 20, 20260.630.630.630.630.630.80%9,335
Feb 19, 20260.620.630.620.630.633.31%36,031
Feb 18, 20260.630.630.610.610.61-3.20%21,638
Feb 17, 20260.630.630.610.630.631.63%26,003
Feb 16, 20260.620.620.620.620.620.82%1,824
Feb 13, 20260.620.620.610.610.61-0.81%11,671
Feb 12, 20260.610.620.610.620.62-1.60%6,600
Feb 11, 20260.620.630.610.630.631.63%9,306
Feb 10, 20260.620.620.620.620.620.82%17,584
Feb 9, 20260.620.620.610.610.61-2.40%19,980
Feb 6, 20260.630.630.610.630.63-0.79%87,948
Feb 5, 20260.630.630.630.630.63-5,794
Feb 4, 20260.620.630.620.630.63-8,328
Feb 3, 20260.620.630.620.630.63-877
Feb 2, 20260.620.630.620.630.63-19,997
Jan 30, 20260.620.630.620.630.63-1.56%14,061
Jan 29, 20260.640.640.620.640.641.59%68,335
Jan 28, 20260.630.630.620.630.63-1.56%78,017
Jan 27, 20260.640.640.620.640.64-4,838
Jan 26, 20260.640.640.640.640.64-19
Jan 23, 20260.640.640.620.640.64-16,708
Jan 22, 20260.640.640.630.640.64-3,045
Jan 21, 20260.630.640.630.640.64-0.78%1,288
Jan 20, 20260.640.650.630.650.65-20,324
Jan 19, 20260.640.650.640.650.65-94,190
Jan 16, 20260.630.650.630.650.651.57%59,614
Jan 15, 20260.640.640.630.640.64-0.78%4,603
Jan 14, 20260.650.650.640.640.64-6,044
Jan 13, 20260.640.650.640.640.641.59%5,460
Jan 12, 20260.620.640.620.630.630.80%30,416
Jan 9, 20260.630.630.630.630.63-976
Jan 8, 20260.630.630.620.630.63-18,449
Jan 5, 20260.620.630.620.630.630.81%1,883
Dec 30, 20250.620.630.610.620.62-25,351
Dec 29, 20250.610.630.610.620.622.48%56,114
Dec 23, 20250.650.650.600.610.61-6.20%154,675
Dec 22, 20250.630.650.620.650.652.38%13,750
Dec 19, 20250.620.630.620.630.630.80%5,102
Dec 18, 20250.630.630.630.630.63-159,404
Dec 17, 20250.630.630.620.630.63-0.79%38,166
Dec 16, 20250.650.650.630.630.63-2.33%9,000
Dec 15, 20250.630.650.630.650.651.57%38,926
Dec 12, 20250.680.680.610.640.64-7.30%303,944
Dec 10, 20250.660.690.630.690.697.87%40,546
Dec 9, 20250.660.670.630.640.64-2.31%21,519
Dec 8, 20250.650.660.650.650.65-0.76%7,056
Dec 5, 20250.650.660.640.660.662.34%18,011
Dec 4, 20250.650.660.640.640.641.59%7,454
Dec 3, 20250.650.660.620.630.63-5.97%83,107
Dec 2, 20250.670.670.650.670.67-0.74%23,999
Nov 28, 20250.670.680.660.680.68-3.57%166,321
Nov 27, 20250.690.700.690.700.702.94%18,376
Nov 25, 20250.690.690.680.680.68-1.45%10,725
Nov 24, 20250.700.720.690.690.69-5.48%38,757
Nov 21, 20250.700.730.700.730.73-1.35%19,970
Nov 20, 20250.720.740.700.740.744.23%15,097
Nov 19, 20250.710.750.700.710.711.43%110,448
Nov 18, 20250.710.710.700.700.70-1.41%14,836
Nov 17, 20250.710.710.700.710.71-9,444
Nov 14, 20250.690.710.690.710.711.43%30,191
Nov 13, 20250.740.740.700.700.70-0.71%56,837
Nov 12, 20250.710.750.710.710.71-4.08%36,510
Nov 11, 20250.700.740.680.740.745.00%43,517
Nov 10, 20250.680.700.680.700.702.94%51,175
Nov 7, 20250.680.680.650.680.680.74%28,028
Nov 6, 20250.660.680.660.680.683.05%45,387
Nov 5, 20250.640.660.640.660.663.97%41,108
Nov 4, 20250.640.640.630.630.630.80%5,688
Oct 31, 20250.640.650.630.630.63-0.79%18,197
Oct 30, 20250.630.630.630.630.631.61%7,882
Oct 29, 20250.620.630.620.620.62-5,758
Oct 28, 20250.630.630.620.620.62-1.59%6,931
Oct 27, 20250.640.640.630.630.63-0.79%33,289
Oct 24, 20250.620.640.620.640.642.42%80,883
Oct 23, 20250.620.620.620.620.620.81%7,071
Oct 22, 20250.620.620.610.620.62-0.81%25,564
Oct 21, 20250.620.620.620.620.620.81%350
Oct 20, 20250.620.620.620.620.62-822
Oct 17, 20250.610.620.610.620.62-9,896
Oct 16, 20250.620.620.610.620.62-13,239
Oct 15, 20250.620.620.610.620.620.82%14,999
Oct 14, 20250.620.620.610.610.61-0.81%12,099
Oct 13, 20250.630.630.610.620.62-131,148
Oct 10, 20250.620.620.620.620.62-80
Oct 8, 20250.620.620.620.620.62-0.81%2,122
Oct 6, 20250.630.630.620.620.62-0.80%42,221
Oct 3, 20250.630.630.630.630.63-0.79%2,479
Oct 2, 20250.630.630.630.630.63-1.56%1,601
Oct 1, 20250.640.640.640.640.64-27,055
Sep 30, 20250.640.640.640.640.641.59%12,972
Sep 29, 20250.630.630.630.630.630.80%229,336
Sep 26, 20250.640.640.630.630.63-1.57%23,263