Metro AG (HAM:B4B3)
Germany
· Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
At close: Mar 5, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 3, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | -1.69% | 415 |
| Mar 2, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | - | 1,100 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 434 |
| Feb 26, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 600 |
| Feb 25, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 958 |
| Feb 24, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 10 |
| Feb 23, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 48 |
| Feb 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 19, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 300 |
| Feb 18, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 2,100 |
| Feb 17, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | 253 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 202 |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Feb 12, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 445 |
| Feb 11, 2026 | 5.80 | 5.90 | 5.65 | 5.90 | 5.90 | - | 901 |
| Feb 10, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | - | 11,604 |
| Feb 9, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 5.36% | 1,167 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 100 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 125 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Feb 3, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 4.46% | 450 |
| Feb 2, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 100 |
| Jan 30, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 25 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 28, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 4.59% | 300 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jan 26, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 725 |
| Jan 23, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 250 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -8.47% | - |
| Jan 21, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 8.26% | 1,270 |
| Jan 20, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | -6.84% | 522 |
| Jan 19, 2026 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | 0.86% | 912 |
| Jan 16, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 6.42% | 125 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jan 14, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 3.67% | 420 |
| Jan 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jan 12, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 203 |
| Jan 9, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 90 |
| Jan 8, 2026 | 5.40 | 5.75 | 5.40 | 5.50 | 5.50 | - | 359 |
| Jan 7, 2026 | 5.60 | 5.70 | 5.45 | 5.50 | 5.50 | - | 7,153 |
| Jan 6, 2026 | 5.40 | 5.75 | 5.40 | 5.50 | 5.50 | 2.80% | 945 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | 0.94% | 991 |
| Jan 2, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | 25 |
| Dec 30, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 167 |
| Dec 29, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 1,080 |
| Dec 23, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -1.80% | 300 |
| Dec 22, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -3.48% | 1,650 |
| Dec 19, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 4.55% | 500 |
| Dec 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 41 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 15, 2025 | 5.45 | 5.80 | 5.20 | 5.50 | 5.50 | - | 13,092 |
| Dec 12, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 450 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 800 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Dec 9, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 541 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -3.51% | 101 |
| Dec 5, 2025 | 5.45 | 5.75 | 5.45 | 5.70 | 5.70 | 4.59% | 527 |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 774 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Dec 2, 2025 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | -0.86% | 300 |
| Dec 1, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 7.41% | 460 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 500 |
| Nov 26, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 100 |
| Nov 25, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 50 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 19, 2025 | 5.60 | 5.60 | 5.30 | 5.60 | 5.60 | - | 1,882 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 17, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - | 201 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 13, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,548 |
| Nov 12, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 179 |
| Nov 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 10, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | 50 |
| Nov 7, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 100 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 5, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | 229 |
| Nov 4, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 2,713 |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 83 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,035 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 29, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 476 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 500 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 115 |
| Oct 24, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 367 |
| Oct 23, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | 100 |
| Oct 22, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 1,000 |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 300 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 50 |
| Oct 17, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 2,489 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 2,400 |
| Oct 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 250 |
| Oct 14, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 100 |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,620 |
| Oct 10, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - | 1,020 |