Metro AG (HAM:B4B)
Germany
· Delayed Price · Currency is EUR 5.58
0.00 (0.00%)
At close: Dec 5, 2025
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | 0.37% | 9,151 |
| Oct 8, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.18% | 8,402 |
| Oct 7, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.18% | 1,050 |
| Oct 6, 2025 | 5.34 | 5.46 | 5.34 | 5.43 | 5.43 | 0.37% | 34,048 |
| Oct 3, 2025 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | - | 1,153 |
| Oct 2, 2025 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | - | 6,407 |
| Oct 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | 5,323 |
| Sep 30, 2025 | 5.36 | 5.43 | 5.36 | 5.40 | 5.40 | - | 11,817 |
| Sep 29, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 27,254 |
| Sep 26, 2025 | 5.34 | 5.43 | 5.34 | 5.40 | 5.40 | 0.37% | 7,370 |
| Sep 25, 2025 | 5.33 | 5.39 | 5.33 | 5.38 | 5.38 | 0.19% | 40,432 |
| Sep 24, 2025 | 5.39 | 5.40 | 5.36 | 5.37 | 5.37 | -0.37% | 43,404 |
| Sep 23, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 0.19% | 15,128 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.35 | 5.38 | 5.38 | - | 12,925 |
| Sep 19, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 0.19% | 33,338 |
| Sep 18, 2025 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | - | 1,229 |
| Sep 17, 2025 | 5.38 | 5.38 | 5.34 | 5.37 | 5.37 | 0.56% | 39,438 |
| Sep 16, 2025 | 5.34 | 5.35 | 5.30 | 5.34 | 5.34 | -0.56% | 158,784 |
| Sep 15, 2025 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | - | 18,951 |
| Sep 12, 2025 | 5.34 | 5.38 | 5.34 | 5.37 | 5.37 | 0.19% | 2,789 |
| Sep 11, 2025 | 5.34 | 5.49 | 5.34 | 5.36 | 5.36 | 0.19% | 30,728 |
| Sep 10, 2025 | 5.34 | 5.37 | 5.34 | 5.35 | 5.35 | -0.19% | 21,849 |
| Sep 9, 2025 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | -0.19% | 11,763 |
| Sep 8, 2025 | 5.34 | 5.37 | 5.33 | 5.37 | 5.37 | 0.37% | 40,106 |
| Sep 5, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | -0.37% | 2,967 |
| Sep 4, 2025 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | 0.37% | 11,471 |
| Sep 3, 2025 | 5.35 | 5.36 | 5.33 | 5.35 | 5.35 | 0.38% | 8,342 |
| Sep 2, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | - | 5,700 |
| Sep 1, 2025 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | -0.56% | 94,443 |
| Aug 29, 2025 | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | 0.37% | 49,859 |
| Aug 28, 2025 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | -0.74% | 9,447 |
| Aug 27, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 0.19% | 6,495 |
| Aug 26, 2025 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 0.37% | 12,600 |
| Aug 25, 2025 | 5.34 | 5.37 | 5.33 | 5.35 | 5.35 | 0.19% | 8,895 |
| Aug 22, 2025 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | - | 6,279 |
| Aug 21, 2025 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | -0.19% | 3,003 |
| Aug 20, 2025 | 5.34 | 5.40 | 5.34 | 5.35 | 5.35 | 0.19% | 5,232 |
| Aug 19, 2025 | 5.34 | 5.40 | 5.34 | 5.34 | 5.34 | - | 4,357 |
| Aug 18, 2025 | 5.36 | 5.39 | 5.34 | 5.34 | 5.34 | -1.11% | 12,229 |
| Aug 15, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.75% | 16,336 |
| Aug 14, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | 5.36 | - | 7,026 |
| Aug 13, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.19% | 7,774 |
| Aug 12, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | - | 13,417 |
| Aug 11, 2025 | 5.36 | 5.38 | 5.35 | 5.35 | 5.35 | -0.19% | 10,953 |
| Aug 8, 2025 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | -0.56% | 11,909 |
| Aug 7, 2025 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 0.75% | 15,784 |
| Aug 6, 2025 | 5.36 | 5.36 | 5.33 | 5.35 | 5.35 | - | 17,310 |
| Aug 5, 2025 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | -0.19% | 9,293 |
| Aug 4, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | -0.19% | 16,844 |
| Aug 1, 2025 | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | 0.56% | 6,863 |
| Jul 31, 2025 | 5.34 | 5.40 | 5.33 | 5.34 | 5.34 | - | 14,249 |
| Jul 30, 2025 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | - | 5,719 |
| Jul 29, 2025 | 5.34 | 5.38 | 5.34 | 5.34 | 5.34 | -0.74% | 3,020 |
| Jul 28, 2025 | 5.34 | 5.38 | 5.32 | 5.38 | 5.38 | 0.75% | 34,002 |
| Jul 25, 2025 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | - | 154,824 |
| Jul 24, 2025 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 0.38% | 206,831 |
| Jul 23, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.19% | 37,614 |
| Jul 22, 2025 | 5.34 | 5.38 | 5.28 | 5.33 | 5.33 | -0.19% | 13,567 |
| Jul 21, 2025 | 5.23 | 5.35 | 5.23 | 5.34 | 5.34 | 0.75% | 15,093 |