Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	11.20	11.20	10.85	11.00	-	-1.35%	180,911
Mar 11, 2026	11.60	11.60	11.15	11.15	11.15	-3.04%	90,123
Mar 10, 2026	11.50	11.55	11.30	11.50	11.50	2.22%	344,172
Mar 9, 2026	11.25	11.40	11.15	11.25	11.25	-2.60%	336,910
Mar 6, 2026	11.95	11.95	11.55	11.55	11.55	-2.12%	61,672
Mar 5, 2026	11.80	11.95	11.60	11.80	11.80	-0.42%	358,813
Mar 4, 2026	11.50	11.95	11.30	11.85	11.85	1.28%	392,292
Mar 3, 2026	12.35	12.40	11.45	11.70	11.70	-6.40%	222,074
Mar 2, 2026	12.50	12.80	12.10	12.50	12.50	-3.85%	519,922
Feb 27, 2026	12.95	13.50	12.80	13.00	13.00	-1.89%	465,908
Feb 26, 2026	12.00	13.25	12.00	13.25	13.25	8.61%	757,033
Feb 25, 2026	11.70	12.20	11.65	12.20	12.20	4.27%	396,504
Feb 24, 2026	10.85	11.80	10.60	11.70	11.70	6.85%	690,174
Feb 23, 2026	11.00	11.10	10.90	10.95	10.95	-	103,207
Feb 20, 2026	10.85	11.00	10.80	10.95	10.95	0.46%	63,140
Feb 19, 2026	10.85	10.95	10.80	10.90	10.90	-0.46%	61,140
Feb 18, 2026	10.90	10.95	10.85	10.95	10.95	0.92%	62,143
Feb 17, 2026	10.90	10.95	10.80	10.85	10.85	-0.46%	41,318
Feb 16, 2026	10.95	11.05	10.80	10.90	10.90	-	66,926
Feb 13, 2026	10.70	10.95	10.70	10.90	10.90	0.46%	86,008
Feb 12, 2026	10.90	10.90	10.65	10.85	10.85	-	61,400
Feb 11, 2026	10.65	10.90	10.55	10.85	10.85	2.36%	108,140
Feb 10, 2026	10.40	10.60	10.40	10.60	10.60	1.44%	69,838
Feb 9, 2026	10.30	10.45	10.20	10.45	10.45	1.95%	91,312
Feb 6, 2026	10.30	10.30	10.20	10.25	10.25	-0.49%	31,720
Feb 5, 2026	10.30	10.35	10.15	10.30	10.30	-	65,388
Feb 4, 2026	10.20	10.40	10.20	10.30	10.30	0.49%	73,237
Feb 3, 2026	10.30	10.55	10.10	10.25	10.25	-	175,183
Feb 2, 2026	10.35	10.50	10.20	10.25	10.25	-1.44%	81,087
Jan 30, 2026	10.20	10.50	10.00	10.40	10.40	2.97%	164,649
Jan 29, 2026	10.00	10.30	9.94	10.10	10.10	1.20%	161,965
Jan 28, 2026	9.88	10.00	9.78	9.98	9.98	1.42%	63,338
Jan 27, 2026	9.66	9.86	9.62	9.84	9.84	2.29%	65,505
Jan 26, 2026	9.72	9.78	9.62	9.62	9.62	-1.23%	61,278
Jan 23, 2026	9.76	9.82	9.66	9.74	9.74	-0.81%	89,099
Jan 22, 2026	9.80	9.84	9.70	9.82	9.82	1.24%	70,661
Jan 21, 2026	9.78	9.80	9.64	9.70	9.70	-0.41%	63,969
Jan 20, 2026	9.92	9.92	9.74	9.74	9.74	-1.81%	58,663
Jan 19, 2026	10.00	10.00	9.82	9.92	9.92	-1.29%	79,854
Jan 16, 2026	10.15	10.15	9.92	10.05	10.05	0.50%	58,975
Jan 15, 2026	10.10	10.10	9.90	10.00	10.00	-0.50%	92,544
Jan 14, 2026	9.92	10.05	9.82	10.05	10.05	1.52%	100,561
Jan 13, 2026	9.78	9.92	9.66	9.90	9.90	1.43%	132,872
Jan 12, 2026	9.76	9.78	9.60	9.76	9.76	-0.20%	102,340
Jan 9, 2026	9.70	9.80	9.60	9.78	9.78	1.03%	115,110
Jan 8, 2026	9.76	9.76	9.60	9.68	9.68	-0.82%	104,125
Jan 7, 2026	9.68	9.80	9.62	9.76	9.76	0.83%	116,670
Jan 6, 2026	9.42	9.78	9.40	9.68	9.68	2.76%	134,204
Jan 5, 2026	9.36	9.42	9.24	9.42	9.42	0.64%	119,736
Jan 2, 2026	9.32	9.44	9.30	9.36	9.36	-	130,512