Metro AG (HAM:B4B)
Germany
· Delayed Price · Currency is EUR 6.61
-0.02 (-0.30%)
At close: Apr 28, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.51 | 6.80 | 6.51 | 6.63 | 6.63 | 0.30% | 1,452 |
| Apr 24, 2026 | 6.46 | 6.95 | 6.46 | 6.61 | 6.61 | -1.34% | 1,556 |
| Apr 23, 2026 | 6.47 | 6.98 | 6.47 | 6.70 | 6.70 | -1.47% | 10,936 |
| Apr 22, 2026 | 6.48 | 6.80 | 6.48 | 6.80 | 6.80 | 5.10% | 17,705 |
| Apr 21, 2026 | 6.45 | 6.55 | 6.45 | 6.47 | 6.47 | 0.31% | 12,359 |
| Apr 20, 2026 | 6.43 | 6.65 | 6.43 | 6.45 | 6.45 | -0.77% | 10,607 |
| Apr 17, 2026 | 6.43 | 6.55 | 6.43 | 6.50 | 6.50 | 0.93% | 908 |
| Apr 16, 2026 | 6.43 | 6.59 | 6.43 | 6.44 | 6.44 | 0.16% | 6,503 |
| Apr 15, 2026 | 6.44 | 6.58 | 6.43 | 6.43 | 6.43 | -0.16% | 16,367 |
| Apr 14, 2026 | 6.42 | 6.55 | 6.42 | 6.44 | 6.44 | -1.68% | 16,478 |
| Apr 13, 2026 | 6.43 | 6.55 | 6.42 | 6.55 | 6.55 | 2.02% | 1,084 |
| Apr 10, 2026 | 6.20 | 6.43 | 6.20 | 6.42 | 6.42 | -0.16% | 2,465 |
| Apr 9, 2026 | 6.42 | 6.54 | 6.42 | 6.43 | 6.43 | -1.38% | 3,321 |
| Apr 8, 2026 | 6.50 | 6.52 | 6.41 | 6.52 | 6.52 | 0.31% | 1,245 |
| Apr 7, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 0.78% | 7,312 |
| Apr 2, 2026 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 18,673 |
| Apr 1, 2026 | 6.40 | 6.43 | 6.40 | 6.40 | 6.40 | - | 1,698 |
| Mar 31, 2026 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | - | 10,957 |
| Mar 30, 2026 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 0.31% | 4,095 |
| Mar 27, 2026 | 6.20 | 6.38 | 6.20 | 6.38 | 6.38 | -1.09% | 2,130 |
| Mar 26, 2026 | 6.37 | 6.45 | 6.36 | 6.45 | 6.45 | 1.26% | 1,794 |
| Mar 25, 2026 | 6.36 | 6.40 | 6.36 | 6.37 | 6.37 | 0.16% | 13,108 |
| Mar 24, 2026 | 6.36 | 6.37 | 6.36 | 6.36 | 6.36 | - | 11,162 |
| Mar 23, 2026 | 6.10 | 6.43 | 6.02 | 6.36 | 6.36 | -1.24% | 11,612 |
| Mar 20, 2026 | 6.00 | 6.44 | 6.00 | 6.44 | 6.44 | 0.63% | 7,829 |
| Mar 19, 2026 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | -1.23% | 1,588 |
| Mar 18, 2026 | 6.31 | 6.48 | 6.31 | 6.48 | 6.48 | 2.53% | 16,887 |
| Mar 17, 2026 | 6.32 | 6.40 | 6.31 | 6.32 | 6.32 | - | 10,376 |
| Mar 16, 2026 | 6.31 | 6.48 | 6.31 | 6.32 | 6.32 | -0.47% | 16,757 |
| Mar 13, 2026 | 6.45 | 6.47 | 6.35 | 6.35 | 6.35 | -1.70% | 2,278 |
| Mar 12, 2026 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 0.16% | 1,842 |
| Mar 11, 2026 | 6.40 | 6.45 | 6.36 | 6.45 | 6.45 | 1.57% | 3,520 |
| Mar 10, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | -2.31% | 38,927 |
| Mar 9, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 17,499 |
| Mar 6, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | -0.16% | 2,669 |
| 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 |