Metro AG (VIE:MEO)
Austria
· Delayed Price · Currency is EUR 5.69
0.00 (0.00%)
At close: Dec 4, 2025
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.18% | - |
| Oct 9, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Oct 8, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 0.18% | - |
| Oct 7, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.18% | - |
| Oct 6, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | - | - |
| Oct 3, 2025 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 0.37% | - |
| Oct 2, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Oct 1, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Sep 30, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Sep 29, 2025 | 5.41 | 5.42 | 5.36 | 5.42 | 5.42 | - | 150 |
| Sep 26, 2025 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 0.56% | - |
| Sep 25, 2025 | 5.38 | 5.39 | 5.34 | 5.39 | 5.39 | 0.19% | 25 |
| Sep 24, 2025 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 0.19% | - |
| Sep 23, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Sep 22, 2025 | 5.35 | 5.37 | 5.34 | 5.37 | 5.37 | - | 210 |
| Sep 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% | - |
| Sep 18, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 17, 2025 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 0.37% | - |
| Sep 16, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.37% | - |
| Sep 15, 2025 | 5.37 | 5.39 | 5.36 | 5.36 | 5.36 | -0.56% | - |
| Sep 12, 2025 | 5.39 | 5.39 | 5.34 | 5.39 | 5.39 | -0.74% | 500 |
| Sep 11, 2025 | 5.39 | 5.43 | 5.38 | 5.43 | 5.43 | 1.12% | - |
| Sep 10, 2025 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 0.56% | - |
| Sep 9, 2025 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Sep 8, 2025 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | -0.37% | 650 |
| Sep 5, 2025 | 5.36 | 5.42 | 5.36 | 5.37 | 5.37 | 0.19% | 650 |
| Sep 4, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.19% | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 1, 2025 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | -0.19% | - |
| Aug 29, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.56% | 800 |
| Aug 28, 2025 | 5.33 | 5.33 | 5.31 | 5.33 | 5.33 | - | 359 |
| Aug 27, 2025 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | -0.19% | - |
| Aug 26, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | - |
| Aug 25, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Aug 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% | - |
| Aug 21, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Aug 20, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Aug 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Aug 18, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | -0.93% | - |
| Aug 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | - |
| Aug 14, 2025 | 5.37 | 5.37 | 5.35 | 5.37 | 5.37 | - | - |
| Aug 13, 2025 | 5.37 | 5.37 | 5.35 | 5.37 | 5.37 | - | - |
| Aug 12, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | - | - |
| Aug 11, 2025 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | - | - |
| Aug 8, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | - | - |
| Aug 7, 2025 | 5.37 | 5.42 | 5.37 | 5.37 | 5.37 | 0.37% | 100 |
| Aug 6, 2025 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | - | - |
| Aug 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | - |
| Aug 4, 2025 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | -0.74% | - |
| Aug 1, 2025 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 0.56% | - |
| Jul 31, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Jul 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Jul 29, 2025 | 5.37 | 5.37 | 5.31 | 5.37 | 5.37 | 0.19% | 250 |
| Jul 28, 2025 | 5.33 | 5.37 | 5.33 | 5.36 | 5.36 | - | - |
| Jul 25, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 0.37% | - |
| Jul 24, 2025 | 5.34 | 5.34 | 5.28 | 5.34 | 5.34 | - | 1,405 |
| Jul 23, 2025 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | -0.37% | - |
| Jul 22, 2025 | 5.35 | 5.36 | 5.34 | 5.36 | 5.36 | - | - |
| Jul 21, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.94% | - |
| Jul 18, 2025 | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | 0.76% | - |