Metrovacesa S.A. (BME:MVC)
Spain · Delayed Price · Currency is EUR 11.50
+0.10 (0.87%)
Apr 2, 2026, 1:15 PM CET
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.20 | 11.40 | 11.05 | 11.25 | - | 1.35% | 307,984 |
| Mar 31, 2026 | 11.25 | 11.30 | 11.05 | 11.10 | 11.10 | -0.89% | 145,524 |
| Mar 30, 2026 | 11.20 | 11.30 | 11.05 | 11.20 | 11.20 | 0.45% | 181,443 |
| Mar 27, 2026 | 11.00 | 11.20 | 10.90 | 11.15 | 11.15 | 1.36% | 95,551 |
| Mar 26, 2026 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 77,790 |
| Mar 25, 2026 | 11.20 | 11.65 | 10.80 | 10.90 | 10.90 | -0.46% | 329,865 |
| Mar 24, 2026 | 10.85 | 11.10 | 10.80 | 10.95 | 10.95 | 0.92% | 110,773 |
| Mar 23, 2026 | 10.55 | 11.00 | 10.25 | 10.85 | 10.85 | 0.93% | 132,736 |
| Mar 20, 2026 | 10.85 | 11.05 | 10.75 | 10.75 | 10.75 | -1.38% | 61,872 |
| Mar 19, 2026 | 10.95 | 11.00 | 10.75 | 10.90 | 10.90 | -1.80% | 87,866 |
| Mar 18, 2026 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | -1.33% | 139,507 |
| Mar 17, 2026 | 11.30 | 11.45 | 11.05 | 11.25 | 11.25 | - | 198,541 |
| Mar 16, 2026 | 11.20 | 11.30 | 11.05 | 11.25 | 11.25 | 0.45% | 110,561 |
| Mar 13, 2026 | 10.95 | 11.30 | 10.80 | 11.20 | 11.20 | 1.82% | 111,367 |
| Mar 12, 2026 | 11.20 | 11.20 | 10.85 | 11.00 | 11.00 | -1.35% | 183,760 |
| 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 |