Skip to main content
Meta Estate Trust S.A. (BVB:MET)
Romania flag Romania · Delayed Price · Currency is RON
0.645
+0.030 (4.88%)
At close: Apr 27, 2026

Meta Estate Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.620.620.62-4.65%20,821
Apr 27, 20260.620.650.620.650.654.88%45,021
Apr 24, 20260.630.630.620.620.62-2.38%32,290
Apr 23, 20260.630.630.620.630.63-41,335
Apr 22, 20260.630.630.630.630.63-9,638
Apr 21, 20260.630.630.620.630.63-1.56%48,396
Apr 20, 20260.640.640.630.640.64-0.78%51,916
Apr 17, 20260.650.650.650.650.65-0.77%23,612
Apr 16, 20260.650.650.650.650.65-23,204
Apr 15, 20260.650.670.650.650.65-33,299
Apr 14, 20260.670.670.650.650.65-2.99%60,241
Apr 9, 20260.660.670.660.670.671.52%79,882
Apr 8, 20260.660.660.660.660.660.76%12,018
Apr 7, 20260.630.660.630.660.663.15%15,477
Apr 6, 20260.640.660.640.640.64-20,417
Apr 3, 20260.640.640.640.640.64-15,589
Apr 2, 20260.650.650.640.640.64-2.31%17,470
Apr 1, 20260.650.650.650.650.653.17%12,778
Mar 31, 20260.640.650.630.630.63-0.79%27,502
Mar 30, 20260.640.640.630.640.64-13,793
Mar 27, 20260.630.640.630.640.64-0.78%32,754
Mar 26, 20260.640.640.640.640.640.79%13,224
Mar 25, 20260.630.640.630.640.644.10%43,694
Mar 24, 20260.630.630.610.610.61-3.17%141,936
Mar 23, 20260.640.640.620.630.63-0.79%29,186
Mar 20, 20260.640.640.640.640.64-0.78%10,000
Mar 19, 20260.640.640.640.640.640.79%16,255
Mar 18, 20260.640.640.640.640.641.60%14,462
Mar 17, 20260.640.640.630.630.63-1.57%13,980
Mar 16, 20260.620.640.620.640.643.25%33,239
Mar 13, 20260.630.630.620.620.62-2.38%20,810
Mar 12, 20260.610.630.610.630.633.28%424,347
Mar 11, 20260.610.610.610.610.61-75,969
Mar 10, 20260.610.610.600.610.61-17,587
Mar 9, 20260.620.620.610.610.61-0.81%33,607
Mar 6, 20260.630.630.620.620.62-2.38%9,968
Mar 5, 20260.630.630.630.630.632.44%15,612
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%1,744
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