Metair Investments Limited (FRA:M4HA)
Germany
· Delayed Price · Currency is EUR 0.236
+0.006 (2.61%)
Last updated: Dec 3, 2025, 8:08 AM CET
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.63% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.16% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.50% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.36% | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.38% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.55% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.48% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.30% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.43% | - |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12.12% | - |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.35% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.76% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.90% | - |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.56% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.64% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.14% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -22.83% | - |
| Oct 10, 2025 | 0.29 | 0.37 | 0.29 | 0.37 | 0.37 | 28.67% | 1,000 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.70% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.67% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.73% | - |
| Sep 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.96% | 2,100 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.67% | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.70% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.50% | - |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | - |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -13.10% | - |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Sep 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 19.29% | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.26% | - |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.55% | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.52% | - |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.52% | - |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 14.17% | - |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | - |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | - |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.38% | - |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -19.38% | - |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.82% | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 32.69% | - |
| Jul 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -21.90% | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.52% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.61% | - |