Meta Wolf AG (FRA:WOLF)
Germany
· Delayed Price · Currency is EUR 2.480
+0.020 (0.81%)
Last updated: Apr 28, 2026, 5:35 PM CET
Meta Wolf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1.64% | 1,300 |
| Apr 27, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Apr 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Apr 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Apr 21, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 2.48% | 12 |
| Apr 20, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Apr 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Apr 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Apr 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Apr 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Apr 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Apr 7, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Apr 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Apr 1, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Mar 31, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Mar 30, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Mar 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Mar 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 15.32% | - |
| Mar 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 16.84% | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Mar 23, 2026 | 2.34 | 2.34 | 2.00 | 2.00 | 2.00 | -19.35% | 10,770 |
| Mar 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| Mar 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Mar 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.76% | - |
| Mar 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Mar 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Mar 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Mar 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Mar 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Mar 10, 2026 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | -0.73% | 850 |
| Mar 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.01% | - |
| Mar 5, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 13.68% | - |
| Mar 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -11.36% | - |
| Mar 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Mar 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Feb 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Feb 26, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | - | 12 |
| Feb 25, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.21% | 72 |
| Feb 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Feb 23, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -7.14% | 400 |
| Feb 20, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -1.28% | 1,000 |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Feb 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Feb 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Feb 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | - |
| Feb 11, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 800 |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Feb 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Feb 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Feb 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Feb 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Feb 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Jan 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jan 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Jan 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Jan 26, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | -5.26% | 5,000 |
| Jan 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jan 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.47% | - |
| Jan 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| Jan 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jan 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jan 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jan 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Jan 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Jan 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Jan 5, 2026 | 3.30 | 3.64 | 3.30 | 3.64 | 3.64 | 7.69% | 5,005 |
| Jan 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 5.62% | - |
| Dec 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Dec 29, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | 203 |
| Dec 23, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -0.61% | 10 |
| Dec 22, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.81% | 4,834 |
| Dec 19, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 0.61% | 300 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.30 | 3.30 | 3.30 | -6.25% | 2,600 |
| Dec 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Dec 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Dec 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Dec 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Dec 10, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -2.23% | 25 |
| Dec 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Dec 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| 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% | - |