Skip to main content
Meta Estate Trust S.A. (BVB:MET)
Romania flag Romania · Delayed Price · Currency is RON
0.655
+0.015 (2.34%)
At close: Dec 5, 2025

Meta Estate Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20250.650.650.640.640.64-0.78%8,499
Sep 24, 20250.640.640.640.640.64-0.78%83
Sep 23, 20250.650.650.650.650.65-0.77%6,000
Sep 22, 20250.670.670.650.650.65-1.52%27,265
Sep 19, 20250.660.660.660.660.66-10,989
Sep 18, 20250.660.660.660.660.66-6,340
Sep 17, 20250.660.660.660.660.66-1.49%1,026
Sep 16, 20250.660.680.660.670.67-1.47%41,937
Sep 15, 20250.680.680.680.680.68-0.73%5,518
Sep 12, 20250.670.690.640.690.697.03%12,403
Sep 10, 20250.650.680.640.640.64-1.54%30,222
Sep 9, 20250.670.680.650.650.65-2.99%9,702
Sep 8, 20250.660.670.660.670.674.69%7,326
Sep 5, 20250.630.650.630.640.643.23%16,664
Sep 4, 20250.660.660.610.620.62-4.62%81,660
Sep 3, 20250.650.660.640.650.65-3.70%80,975
Sep 2, 20250.700.700.660.680.68-7.53%30,002
Sep 1, 20250.730.730.730.730.73-4,239
Aug 29, 20250.720.740.720.730.732.82%28,519
Aug 28, 20250.720.720.710.710.71-1.39%14,690
Aug 27, 20250.720.720.720.720.72-1.37%7,516
Aug 26, 20250.730.730.720.730.73-23,273
Aug 25, 20250.750.750.730.730.73-2.67%18,282
Aug 22, 20250.750.750.750.750.75-7,277
Aug 21, 20250.750.750.750.750.750.67%7,971
Aug 20, 20250.740.750.740.750.75-0.67%2,765
Aug 19, 20250.740.750.740.750.75-36,932
Aug 18, 20250.760.760.740.750.751.35%8,914
Aug 14, 20250.740.760.740.740.74-1.33%1,514
Aug 13, 20250.750.750.740.750.750.67%11,228
Aug 12, 20250.740.750.740.750.75-1.97%17,971
Aug 11, 20250.760.760.740.760.761.33%15,445
Aug 8, 20250.740.750.740.750.75-1.32%4,102
Aug 7, 20250.750.760.750.760.76-11,783
Aug 6, 20250.760.760.760.760.760.66%12,514
Aug 5, 20250.760.760.740.760.76-20,179
Aug 4, 20250.750.760.730.760.76-14,960
Aug 1, 20250.760.760.760.760.76-7,734
Jul 31, 20250.760.760.720.760.760.67%133,535
Jul 30, 20250.760.760.750.750.75-66,094
Jul 29, 20250.750.750.740.750.75-0.66%74,203
Jul 28, 20250.750.760.750.760.760.67%43,840
Jul 25, 20250.740.750.740.750.75-0.66%34,694
Jul 24, 20250.770.770.740.760.761.34%48,247
Jul 23, 20250.760.770.750.750.750.68%30,417
Jul 22, 20250.740.740.740.740.74-2.63%3,000
Jul 21, 20250.760.760.760.760.760.66%31,043
Jul 18, 20250.750.770.750.760.762.72%15,445
Jul 17, 20250.760.760.740.740.74-2.00%2,456
Jul 16, 20250.770.770.730.750.75-1.96%158,068
Jul 15, 20250.760.770.760.770.773.38%8,220
Jul 14, 20250.740.750.740.740.74-1.99%54,000
Jul 11, 20250.740.760.730.760.760.67%17,796
Jul 10, 20250.730.750.730.750.750.67%169,071