Metacon AB (publ) (FRA:M16)
Germany
· Delayed Price · Currency is EUR 0.0296
+0.0008 (2.78%)
At close: Dec 5, 2025
Metacon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.78% | 2,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.03% | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.83% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.31% | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.06% | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.90% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.70% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.05% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.28% | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.16% | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.50% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.61% | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.75% | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.91% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.57% | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.20% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.33% | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.46% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.52% | - |
| Nov 6, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 56.79% | 1,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.75% | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.16% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.31% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.46% | - |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.60% | - |
| Oct 23, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 53.19% | 4,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.58% | - |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.71% | 10,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.68% | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.74% | - |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.77% | 33,105 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.82% | - |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.74% | - |
| Oct 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.20% | 10,100 |
| Oct 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.23% | 10,000 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.09% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 28.73% | 166,162 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.36% | 10,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.83% | 27,000 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.00% | 10,000 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -16.40% | - |
| Oct 1, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 40.86% | 8,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.59% | - |
| Sep 29, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 60.57% | 52,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.27% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.43% | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.95% | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.56% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.06% | - |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.41% | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.13% | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.63% | - |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.15% | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.87% | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.53% | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.87% | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.35% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.41% | - |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.83% | 4,000 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.86% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.75% | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.39% | - |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.48% | - |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.52% | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.44% | - |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.88% | - |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.33% | - |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | - |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.29% | - |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.12% | - |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.59% | - |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.05% | - |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.19% | - |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.29% | - |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.97% | - |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.32% | - |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.90% | - |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.51% | 2,000 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.61% | - |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.51% | - |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.47% | - |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.55% | - |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.70% | 800 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.53% | - |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.07% | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.89% | - |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | - |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.91% | - |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.55% | 2,000 |