Metro AG (VIE:MEO)
Austria
· Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
At close: Mar 9, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 0.32% | - |
| Mar 5, 2026 | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | 0.96% | - |
| Mar 4, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -0.48% | - |
| Mar 3, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.64% | - |
| Mar 2, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | -0.48% | - |
| Feb 27, 2026 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | -0.32% | - |
| Feb 26, 2026 | 6.24 | 6.31 | 6.23 | 6.31 | 6.31 | 0.96% | - |
| Feb 25, 2026 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 1.30% | - |
| Feb 24, 2026 | 6.27 | 6.27 | 6.17 | 6.17 | 6.17 | -1.75% | - |
| Feb 23, 2026 | 6.25 | 6.28 | 6.11 | 6.28 | 6.28 | - | 480 |
| Feb 20, 2026 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 1.78% | - |
| Feb 19, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 0.16% | - |
| Feb 18, 2026 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | -0.32% | - |
| Feb 17, 2026 | 6.13 | 6.18 | 6.13 | 6.18 | 6.18 | -1.44% | - |
| Feb 16, 2026 | 6.07 | 6.27 | 6.07 | 6.27 | 6.27 | 3.12% | - |
| Feb 13, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | -0.65% | - |
| Feb 12, 2026 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | -0.49% | - |
| Feb 11, 2026 | 6.02 | 6.15 | 6.02 | 6.15 | 6.15 | 2.16% | - |
| Feb 10, 2026 | 5.95 | 6.07 | 5.95 | 6.02 | 6.02 | 0.84% | - |
| Feb 9, 2026 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | 1.02% | - |
| Feb 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| Feb 5, 2026 | 5.90 | 5.90 | 5.86 | 5.90 | 5.90 | -0.34% | 100 |
| Feb 4, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 0.34% | - |
| Feb 3, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.85% | - |
| Feb 2, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -0.68% | - |
| Jan 30, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.34% | - |
| Jan 29, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 0.51% | - |
| Jan 28, 2026 | 5.87 | 5.87 | 5.83 | 5.84 | 5.84 | -0.68% | - |
| Jan 27, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | -0.17% | - |
| Jan 26, 2026 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | -0.34% | - |
| Jan 23, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.17% | - |
| Jan 22, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | - | - |
| Jan 21, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | -0.17% | - |
| Jan 20, 2026 | 5.78 | 5.93 | 5.78 | 5.93 | 5.93 | 0.68% | 5 |
| Jan 19, 2026 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1.73% | - |
| Jan 16, 2026 | 5.78 | 5.83 | 5.77 | 5.79 | 5.79 | - | - |
| Jan 15, 2026 | 5.83 | 5.83 | 5.72 | 5.79 | 5.79 | -0.86% | 780 |
| Jan 14, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 0.52% | - |
| Jan 13, 2026 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 0.52% | - |
| Jan 12, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -1.20% | - |
| Jan 9, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | 0.86% | - |
| Jan 8, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.35% | - |
| Jan 7, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.78 | 0.17% | - |
| Jan 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.35% | - |
| Jan 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 2, 2026 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | 1.05% | - |
| Dec 30, 2025 | 5.70 | 5.72 | 5.69 | 5.69 | 5.69 | -1.04% | - |
| Dec 29, 2025 | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | 1.41% | - |
| Dec 23, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | -1.05% | 150 |
| Dec 22, 2025 | 5.68 | 5.74 | 5.68 | 5.73 | 5.73 | 1.24% | - |
| Dec 19, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.18% | - |
| Dec 18, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 0.53% | - |
| Dec 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Dec 16, 2025 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 0.18% | - |
| Dec 15, 2025 | 5.62 | 5.62 | 5.54 | 5.61 | 5.61 | -0.18% | 420 |
| Dec 12, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.90% | - |
| Dec 11, 2025 | 5.65 | 5.67 | 5.57 | 5.57 | 5.57 | -1.59% | 10 |
| Dec 10, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | - |
| Dec 9, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | - |
| Dec 8, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | - |
| Dec 5, 2025 | 5.68 | 5.68 | 5.65 | 5.66 | 5.66 | -0.53% | - |
| Dec 4, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | - | - |
| Dec 3, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 0.18% | - |
| Dec 2, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | -0.70% | - |
| Dec 1, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 1.06% | - |
| Nov 28, 2025 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 0.53% | - |
| Nov 27, 2025 | 5.61 | 5.63 | 5.59 | 5.63 | 5.63 | 0.36% | - |
| Nov 26, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | - |
| Nov 25, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Nov 24, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.54% | - |
| Nov 21, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.53% | - |
| Nov 20, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.18% | - |
| Nov 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Nov 18, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | - | - |
| Nov 17, 2025 | 5.61 | 5.61 | 5.58 | 5.61 | 5.61 | 0.36% | - |
| Nov 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Nov 13, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Nov 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Nov 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Nov 10, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Nov 7, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Nov 6, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | - | - |
| Nov 5, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.36% | - |
| Nov 4, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 0.36% | - |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.18% | - |
| Oct 31, 2025 | 5.57 | 5.57 | 5.53 | 5.56 | 5.56 | -0.18% | - |
| Oct 30, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | 0.54% | - |
| Oct 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Oct 28, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.18% | - |
| Oct 27, 2025 | 5.53 | 5.55 | 5.52 | 5.55 | 5.55 | 1.28% | - |
| Oct 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Oct 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Oct 22, 2025 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | -1.26% | 700 |
| Oct 21, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -0.54% | - |
| Oct 20, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | -3.12% | - |
| Oct 17, 2025 | 5.46 | 5.76 | 5.46 | 5.76 | 5.76 | 5.30% | - |
| Oct 16, 2025 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | -0.18% | - |
| Oct 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Oct 14, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Oct 13, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.18% | - |