Meta Wolf AG (FRA:WOLF)
Germany
· Delayed Price · Currency is EUR 3.560
-0.020 (-0.56%)
At close: Dec 5, 2025
Meta Wolf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Dec 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Dec 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Dec 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Nov 18, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Nov 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Nov 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Nov 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 31, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Oct 27, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 3 |
| Oct 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Oct 23, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 3.26% | 300 |
| Oct 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Oct 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Oct 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | 299 |
| Oct 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Oct 14, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | 2.25% | 500 |
| Oct 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Oct 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Oct 9, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Oct 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Oct 7, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.76% | 100 |
| Oct 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Oct 3, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 400 |
| Oct 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Oct 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Sep 29, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.73% | 480 |
| Sep 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Sep 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 23, 2025 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -3.68% | 2 |
| Sep 22, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 3.26% | 400 |
| Sep 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Sep 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Sep 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Sep 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Sep 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Sep 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Sep 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Sep 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Sep 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 400 |
| Sep 1, 2025 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | -2.59% | 400 |
| Aug 29, 2025 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 12.21% | 3,000 |
| Aug 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Aug 27, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -6.28% | 100 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -3.05% | 2,100 |
| Aug 25, 2025 | 3.22 | 3.94 | 3.22 | 3.94 | 3.94 | 20.12% | 1,270 |
| Aug 22, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -8.89% | 700 |
| Aug 21, 2025 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 11.11% | 1,550 |
| Aug 20, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 400 |
| Aug 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Aug 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Aug 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Aug 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Aug 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Aug 6, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 1.91% | 300 |
| Aug 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Aug 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Aug 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jul 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jul 30, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 37 |
| Jul 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jul 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.96% | - |
| Jul 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |