Metrovacesa S.A. (BME:MVC)
Spain · Delayed Price · Currency is EUR 10.25
+0.10 (0.99%)
Aug 22, 2025, 5:35 PM CET
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.05 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 19,782 |
| Aug 21, 2025 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | - | 21,901 |
| Aug 20, 2025 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 14,144 |
| Aug 19, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 16,649 |
| Aug 18, 2025 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 10,885 |
| Aug 15, 2025 | 10.15 | 10.25 | 10.15 | 10.20 | 10.20 | 0.49% | 7,114 |
| Aug 14, 2025 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 10,962 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.05 | 10.25 | 10.25 | 0.99% | 20,712 |
| Aug 12, 2025 | 10.15 | 10.35 | 10.10 | 10.15 | 10.15 | 0.50% | 19,155 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.96 | 10.10 | 10.10 | 0.50% | 10,532 |
| Aug 8, 2025 | 10.05 | 10.15 | 9.96 | 10.05 | 10.05 | 0.50% | 13,322 |
| Aug 7, 2025 | 9.98 | 10.10 | 9.92 | 10.00 | 10.00 | -0.50% | 12,369 |
| Aug 6, 2025 | 9.96 | 10.15 | 9.92 | 10.05 | 10.05 | -0.50% | 12,233 |
| Aug 5, 2025 | 10.10 | 10.15 | 9.98 | 10.10 | 10.10 | - | 15,048 |
| Aug 4, 2025 | 9.96 | 10.10 | 9.82 | 10.10 | 10.10 | 1.20% | 23,550 |
| Aug 1, 2025 | 10.05 | 10.05 | 9.92 | 9.98 | 9.98 | -0.20% | 15,415 |
| Jul 31, 2025 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 17,584 |
| Jul 30, 2025 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | 1.00% | 14,947 |
| Jul 29, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | - | 14,949 |
| Jul 28, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | 0.50% | 17,733 |
| Jul 25, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 22,700 |
| Jul 24, 2025 | 10.25 | 10.35 | 10.15 | 10.15 | 10.15 | -0.98% | 30,098 |
| Jul 23, 2025 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | -3.30% | 31,550 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 17,123 |
| Jul 21, 2025 | 10.25 | 10.70 | 10.25 | 10.60 | 10.60 | 2.42% | 30,868 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | -0.96% | 20,662 |
| Jul 17, 2025 | 10.35 | 10.45 | 10.20 | 10.45 | 10.45 | - | 40,604 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.35 | 10.45 | 10.45 | - | 17,948 |
| Jul 15, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 17,062 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.35 | 10.60 | 10.60 | - | 13,607 |
| Jul 11, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 20,167 |
| Jul 10, 2025 | 10.65 | 10.70 | 10.50 | 10.60 | 10.60 | -1.40% | 11,902 |
| Jul 9, 2025 | 10.45 | 10.80 | 10.45 | 10.75 | 10.75 | 2.87% | 21,382 |
| Jul 8, 2025 | 10.35 | 10.45 | 10.20 | 10.45 | 10.45 | - | 33,035 |
| Jul 7, 2025 | 10.45 | 10.50 | 10.10 | 10.45 | 10.45 | -0.95% | 46,155 |
| Jul 4, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.48% | 13,129 |
| Jul 3, 2025 | 10.45 | 10.55 | 10.40 | 10.50 | 10.50 | 0.48% | 13,538 |
| Jul 2, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | -0.95% | 7,643 |
| Jul 1, 2025 | 10.50 | 10.60 | 10.45 | 10.55 | 10.55 | -0.47% | 14,873 |
| Jun 30, 2025 | 10.60 | 10.65 | 10.50 | 10.60 | 10.60 | - | 14,218 |
| Jun 27, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | - | 10,851 |
| Jun 26, 2025 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | - | 12,408 |
| Jun 25, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 23,380 |
| Jun 24, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | - | 14,665 |
| Jun 23, 2025 | 10.55 | 10.75 | 10.55 | 10.65 | 10.65 | -0.93% | 29,935 |
| Jun 20, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | - | 21,510 |
| Jun 19, 2025 | 10.95 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 26,701 |
| Jun 18, 2025 | 10.65 | 10.95 | 10.65 | 10.90 | 10.90 | 1.40% | 14,084 |
| Jun 17, 2025 | 10.70 | 10.80 | 10.65 | 10.75 | 10.75 | 0.47% | 11,188 |
| Jun 16, 2025 | 10.85 | 10.85 | 10.55 | 10.70 | 10.70 | 1.90% | 13,644 |