Metro Inc. (FRA:62M)
Germany
· Delayed Price · Currency is EUR 60.28
-0.04 (-0.07%)
Last updated: Dec 4, 2025, 8:38 AM CET
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 1.63% | - |
| Dec 4, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.07% | - |
| Dec 3, 2025 | 61.18 | 61.18 | 60.32 | 60.32 | 60.32 | -3.18% | 30 |
| Dec 2, 2025 | 61.78 | 62.30 | 61.78 | 62.30 | 62.30 | 1.27% | 30 |
| Dec 1, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.36% | - |
| Nov 28, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.07% | - |
| Nov 27, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.07% | - |
| Nov 26, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.86% | - |
| Nov 25, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -2.21% | - |
| Nov 24, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.07% | - |
| Nov 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.32% | - |
| Nov 20, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.03% | - |
| Nov 19, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.56% | - |
| Nov 18, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.60% | - |
| Nov 17, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 1.42% | - |
| Nov 14, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.84% | - |
| Nov 13, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 3.18% | - |
| Nov 12, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.55% | - |
| Nov 11, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.48% | - |
| Nov 10, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.65% | - |
| Nov 7, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.75% | - |
| Nov 6, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 1.67% | - |
| Nov 5, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.35% | - |
| Nov 4, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.49% | - |
| Nov 3, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.56% | - |
| Oct 31, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 1.41% | - |
| Oct 30, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -3.02% | - |
| Oct 29, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.17% | - |
| Oct 28, 2025 | 58.14 | 58.40 | 58.14 | 58.40 | 58.40 | 0.52% | 2 |
| Oct 27, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.17% | - |
| Oct 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.26% | - |
| Oct 23, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.41% | - |
| Oct 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | 0.17% | - |
| Oct 21, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.17 | -1.05% | - |
| Oct 20, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 58.79 | 1.69% | - |
| Oct 17, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.81 | 0.80% | - |
| Oct 16, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.36 | -0.62% | - |
| Oct 15, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.71 | 1.26% | - |
| Oct 14, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.00 | -0.07% | - |
| Oct 13, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.04 | 0.92% | - |
| Oct 10, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.52 | 0.21% | - |
| Oct 9, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.40 | 0.11% | - |
| Oct 8, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.34 | 1.36% | - |
| Oct 7, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.58 | -1.80% | - |
| Oct 6, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.60 | -0.39% | - |
| Oct 3, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.82 | 0.49% | - |
| Oct 2, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.54 | -0.21% | - |
| Oct 1, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.66 | -0.18% | - |
| Sep 30, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.76 | 1.03% | - |
| Sep 29, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.18 | -0.70% | - |
| Sep 26, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.58 | 0.35% | - |
| Sep 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.38 | -0.14% | - |
| Sep 24, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.46 | 0.50% | - |
| Sep 23, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.18 | -2.35% | - |
| Sep 22, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.54 | 1.12% | - |
| Sep 19, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.90 | 0.04% | - |
| Sep 18, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.88 | -0.10% | - |
| Sep 17, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.94 | -1.69% | - |
| Sep 16, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 57.91 | -1.96% | - |
| Sep 15, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.07 | -0.07% | - |
| Sep 12, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.11 | 1.06% | - |
| Sep 11, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.49 | -0.37% | - |
| Sep 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.71 | -0.34% | - |
| Sep 9, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 58.91 | -1.17% | - |
| Sep 8, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.61 | -0.10% | - |
| Sep 5, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.67 | -1.64% | - |
| Sep 4, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.66 | 0.69% | - |
| Sep 3, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.02 | -0.75% | - |
| Sep 2, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.47 | 0.10% | - |
| Sep 1, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.41 | 0.36% | - |
| Aug 29, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.19 | -0.95% | - |
| Aug 28, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 60.77 | -0.33% | - |
| Aug 27, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 60.97 | -0.71% | - |
| Aug 26, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.40 | 0.81% | - |
| Aug 25, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 60.91 | -2.79% | - |
| Aug 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.66 | 0.32% | - |
| Aug 21, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.46 | 0.74% | - |
| Aug 20, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.00 | 0.13% | - |
| Aug 19, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 61.92 | 2.16% | - |
| Aug 18, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.61 | 0.46% | - |
| Aug 15, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.33 | -0.26% | - |
| Aug 14, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.49 | -7.16% | - |
| Aug 13, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.16 | -0.55% | - |
| Aug 12, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 65.51 | 1.20% | - |
| Aug 11, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.74 | -0.58% | - |
| Aug 8, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.12 | -1.44% | - |
| Aug 7, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.07 | -0.21% | - |
| Aug 6, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.21 | 1.31% | - |
| Aug 5, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.35 | -0.12% | - |
| Aug 4, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.43 | -0.99% | - |
| Aug 1, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.09 | -0.27% | - |
| Jul 31, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.27 | 0.42% | - |
| Jul 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.99 | 1.06% | - |
| Jul 29, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.29 | 0.03% | - |
| Jul 28, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.27 | 0.49% | - |
| Jul 25, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 64.96 | 1.39% | - |
| Jul 24, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.06 | -0.74% | - |
| Jul 23, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.54 | -0.37% | - |
| Jul 22, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 64.78 | -0.61% | - |
| Jul 21, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.18 | 0.92% | - |