Metrovacesa S.A. (FRA:MS6N)
Germany
· Delayed Price · Currency is EUR 10.70
-0.20 (-1.83%)
At close: Dec 5, 2025
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Nov 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -3.52% | - |
| Nov 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.13% | - |
| Nov 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.11% | - |
| Nov 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| Nov 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 6.19% | - |
| Nov 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Nov 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.09% | - |
| Nov 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Nov 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.00% | - |
| Nov 13, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | 1.30% | 100 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Nov 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | - |
| Nov 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 3.07% | - |
| Nov 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Nov 6, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 1.74% | 2 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | - |
| Oct 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% | - |
| Oct 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | - |
| Oct 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 5.43% | - |
| Oct 27, 2025 | 10.40 | 11.05 | 10.40 | 11.05 | 11.05 | 5.74% | - |
| Oct 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.42% | - |
| Oct 23, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1.92% | 240 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | - |
| Oct 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Oct 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Oct 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 14, 2025 | 10.15 | 10.60 | 10.15 | 10.60 | 10.60 | 5.47% | 240 |
| Oct 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Oct 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Oct 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Oct 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | - |
| Oct 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% | - |
| Oct 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.41% | - |
| Oct 1, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Sep 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | - |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% | - |
| Sep 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% | - |
| Sep 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% | - |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 23, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 257 |
| Sep 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | - |
| Sep 19, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Sep 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.32% | - |
| Sep 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Sep 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Sep 9, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Sep 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | - |
| Sep 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Sep 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Sep 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Aug 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Aug 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Aug 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.90% | - |
| Aug 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.90% | - |
| Aug 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | - |
| Aug 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | - |
| Aug 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% | - |
| Aug 11, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% | - |
| Aug 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% | - |
| Aug 7, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% | - |
| Aug 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Aug 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.22% | - |
| Aug 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% | - |
| Aug 1, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% | - |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% | - |
| Jul 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Jul 29, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% | - |
| Jul 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% | - |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jul 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jul 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | - |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.45% | - |
| Jul 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |