Metro AG (HAM:B4B)
Germany
· Delayed Price · Currency is EUR 6.31
+0.05 (0.80%)
At close: Mar 5, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.26 | 6.35 | 6.26 | 6.31 | 6.31 | 0.80% | 12,027 |
| Mar 4, 2026 | 6.25 | 6.30 | 6.25 | 6.26 | 6.26 | -0.63% | 2,078 |
| Mar 3, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 4,289 |
| Mar 2, 2026 | 6.15 | 6.21 | 6.15 | 6.20 | 6.20 | -1.12% | 3,968 |
| Feb 27, 2026 | 6.25 | 6.30 | 6.23 | 6.27 | 6.27 | -1.26% | 50,206 |
| Feb 26, 2026 | 6.16 | 6.35 | 6.16 | 6.35 | 6.35 | 3.08% | 16,345 |
| Feb 25, 2026 | 6.06 | 6.26 | 6.06 | 6.16 | 6.16 | -1.75% | 4,640 |
| Feb 24, 2026 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 1.95% | 5,193 |
| Feb 23, 2026 | 6.06 | 6.35 | 6.06 | 6.15 | 6.15 | -3.15% | 2,141 |
| Feb 20, 2026 | 6.12 | 6.35 | 6.06 | 6.35 | 6.35 | 3.59% | 9,113 |
| Feb 19, 2026 | 6.06 | 6.13 | 6.06 | 6.13 | 6.13 | 0.82% | 1,794 |
| Feb 18, 2026 | 6.05 | 6.20 | 6.05 | 6.08 | 6.08 | -0.65% | 650 |
| Feb 17, 2026 | 6.01 | 6.22 | 6.01 | 6.12 | 6.12 | -1.61% | 3,680 |
| Feb 16, 2026 | 5.95 | 6.25 | 5.95 | 6.22 | 6.22 | 4.71% | 19,670 |
| Feb 13, 2026 | 5.93 | 6.10 | 5.93 | 5.94 | 5.94 | -1.33% | 2,412 |
| Feb 12, 2026 | 6.18 | 6.25 | 6.01 | 6.02 | 6.02 | -2.59% | 42,252 |
| Feb 11, 2026 | 5.92 | 6.18 | 5.92 | 6.18 | 6.18 | 4.39% | 15,667 |
| Feb 10, 2026 | 5.87 | 6.10 | 5.86 | 5.92 | 5.92 | 1.02% | 24,919 |
| Feb 9, 2026 | 5.95 | 6.04 | 5.86 | 5.86 | 5.86 | -0.17% | 17,103 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.17% | 7,050 |
| Feb 5, 2026 | 5.86 | 5.95 | 5.86 | 5.88 | 5.88 | 0.34% | 13,445 |
| Feb 4, 2026 | 5.87 | 5.88 | 5.86 | 5.86 | 5.86 | 0.17% | 2,500 |
| Feb 3, 2026 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | 0.69% | 6,575 |
| Feb 2, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | - | 6,520 |
| Jan 30, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | -0.17% | 12,930 |
| Jan 29, 2026 | 5.81 | 5.85 | 5.81 | 5.82 | 5.82 | 0.17% | 10,732 |
| Jan 28, 2026 | 5.80 | 5.82 | 5.80 | 5.81 | 5.81 | -2.35% | 620 |
| Jan 27, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.41% | 1,204 |
| Jan 26, 2026 | 5.85 | 5.95 | 5.81 | 5.81 | 5.81 | -0.85% | 5,181 |
| Jan 23, 2026 | 5.85 | 5.90 | 5.85 | 5.86 | 5.86 | 0.17% | 850 |
| Jan 22, 2026 | 5.85 | 5.86 | 5.85 | 5.85 | 5.85 | 0.52% | 9,553 |
| Jan 21, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | -2.51% | 5,862 |
| Jan 20, 2026 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 1.19% | 16,429 |
| Jan 19, 2026 | 5.77 | 5.90 | 5.76 | 5.90 | 5.90 | 2.25% | 22,130 |
| Jan 16, 2026 | 5.76 | 5.78 | 5.76 | 5.77 | 5.77 | -0.17% | 5,037 |
| Jan 15, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | 2,490 |
| Jan 14, 2026 | 5.76 | 5.90 | 5.76 | 5.76 | 5.76 | -0.69% | 44,758 |
| Jan 13, 2026 | 5.76 | 5.84 | 5.76 | 5.80 | 5.80 | 1.75% | 5,614 |
| Jan 12, 2026 | 5.71 | 5.77 | 5.70 | 5.70 | 5.70 | -1.21% | 4,866 |
| Jan 9, 2026 | 5.70 | 5.88 | 5.70 | 5.77 | 5.77 | -0.17% | 7,724 |
| Jan 8, 2026 | 5.72 | 5.80 | 5.72 | 5.78 | 5.78 | 1.05% | 9,323 |
| Jan 7, 2026 | 5.72 | 5.80 | 5.72 | 5.72 | 5.72 | - | 15,541 |
| Jan 6, 2026 | 5.72 | 5.80 | 5.72 | 5.72 | 5.72 | - | 1,550 |
| Jan 5, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | - | 5,510 |
| Jan 2, 2026 | 5.65 | 5.72 | 5.65 | 5.72 | 5.72 | 0.18% | 62,503 |
| Dec 30, 2025 | 5.62 | 5.71 | 5.62 | 5.71 | 5.71 | -0.70% | 3,441 |
| Dec 29, 2025 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | 1.23% | 13,253 |
| Dec 23, 2025 | 5.68 | 5.80 | 5.68 | 5.68 | 5.68 | -0.35% | 10,937 |
| Dec 22, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 1.06% | 5,686 |
| Dec 19, 2025 | 5.64 | 5.67 | 5.64 | 5.64 | 5.64 | -0.35% | 2,703 |
| Dec 18, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 0.89% | 13,849 |
| Dec 17, 2025 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 0.18% | 751 |
| Dec 16, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 18,855 |
| Dec 15, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 40,922 |
| Dec 12, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.18% | 25,951 |
| Dec 11, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | - | 10,332 |
| Dec 10, 2025 | 5.55 | 5.63 | 5.55 | 5.59 | 5.59 | 0.18% | 13,799 |
| Dec 9, 2025 | 5.57 | 5.63 | 5.57 | 5.58 | 5.58 | -0.18% | 30,152 |
| Dec 8, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | 18,659 |
| Dec 5, 2025 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | - | 2,756 |
| Dec 4, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | - | 5,333 |
| Dec 3, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | -0.18% | 6,096 |
| Dec 2, 2025 | 5.45 | 5.66 | 5.45 | 5.59 | 5.59 | -1.93% | 6,273 |
| Dec 1, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.60% | 6,123 |
| Nov 28, 2025 | 5.58 | 5.70 | 5.58 | 5.61 | 5.61 | - | 26,735 |
| Nov 27, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.54% | 13,480 |
| Nov 26, 2025 | 5.59 | 5.63 | 5.58 | 5.58 | 5.58 | -0.18% | 3,354 |
| Nov 25, 2025 | 5.58 | 5.63 | 5.58 | 5.59 | 5.59 | 0.18% | 4,982 |
| Nov 24, 2025 | 5.57 | 5.62 | 5.57 | 5.58 | 5.58 | 0.18% | 10,154 |
| Nov 21, 2025 | 5.57 | 5.57 | 5.53 | 5.57 | 5.57 | - | 6,090 |
| Nov 20, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | -0.18% | 8,602 |
| Nov 19, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | 0.18% | 3,707 |
| Nov 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 4,303 |
| Nov 17, 2025 | 5.57 | 5.64 | 5.53 | 5.57 | 5.57 | - | 2,563 |
| Nov 14, 2025 | 5.57 | 5.61 | 5.57 | 5.57 | 5.57 | -0.18% | 16,051 |
| Nov 13, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 0.18% | 2,108 |
| Nov 12, 2025 | 5.57 | 5.57 | 5.51 | 5.57 | 5.57 | - | 13,270 |
| Nov 11, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | -0.18% | 9,460 |
| Nov 10, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | - | 12,409 |
| Nov 7, 2025 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | -0.18% | 15,830 |
| Nov 6, 2025 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 0.18% | 2,388 |
| Nov 5, 2025 | 5.57 | 5.58 | 5.56 | 5.58 | 5.58 | 0.18% | 8,581 |
| Nov 4, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 0.54% | 8,147 |
| Nov 3, 2025 | 5.54 | 5.56 | 5.54 | 5.54 | 5.54 | -0.36% | 7,648 |
| Oct 31, 2025 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 0.18% | 7,457 |
| Oct 30, 2025 | 5.54 | 5.55 | 5.52 | 5.55 | 5.55 | 0.36% | 6,906 |
| Oct 29, 2025 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | 0.18% | 4,041 |
| Oct 28, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.36% | 4,906 |
| Oct 27, 2025 | 5.46 | 5.59 | 5.46 | 5.50 | 5.50 | 0.73% | 17,371 |
| Oct 24, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | - | 1,239 |
| Oct 23, 2025 | 5.45 | 5.49 | 5.45 | 5.46 | 5.46 | -0.18% | 21,081 |
| Oct 22, 2025 | 5.43 | 5.59 | 5.43 | 5.47 | 5.47 | 0.37% | 1,964 |
| Oct 21, 2025 | 5.47 | 5.65 | 5.45 | 5.45 | 5.45 | -0.37% | 3,237 |
| Oct 20, 2025 | 5.61 | 5.68 | 5.44 | 5.47 | 5.47 | -2.50% | 8,176 |
| Oct 17, 2025 | 5.36 | 5.88 | 5.36 | 5.61 | 5.61 | 3.12% | 37,521 |
| Oct 16, 2025 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | -0.37% | 35,397 |
| Oct 15, 2025 | 5.45 | 5.50 | 5.45 | 5.46 | 5.46 | -0.18% | 5,422 |
| Oct 14, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 0.37% | 14,917 |
| Oct 13, 2025 | 5.46 | 5.50 | 5.45 | 5.45 | 5.45 | - | 3,755 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.37% | 2,240 |