Metrovacesa S.A. (BME:MVC)
Spain flag Spain · Delayed Price · Currency is EUR
11.75
-0.05 (-0.42%)
Oct 28, 2025, 5:35 PM CET

Metrovacesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202511.7511.8011.5511.7511.75-0.42%124,214
Oct 27, 202511.0011.9011.0011.8011.8011.85%254,189
Oct 24, 202510.7010.7010.4010.5510.55-0.47%30,031
Oct 23, 202510.8010.8010.4510.6010.60-1.85%61,509
Oct 22, 202510.5510.8010.4010.8010.802.37%125,908
Oct 21, 202510.4010.6010.3510.5510.551.93%42,443
Oct 20, 202510.1010.3510.1010.3510.351.47%27,554
Oct 17, 202510.2010.2510.1510.2010.20-0.97%19,792
Oct 16, 202510.2510.3010.2010.3010.30-14,855
Oct 15, 202510.3010.4010.2010.3010.30-1.44%27,023
Oct 14, 202510.3010.5010.2010.4510.451.46%54,840
Oct 13, 202510.3010.3010.1510.3010.300.98%15,946
Oct 10, 202510.3010.3010.1510.2010.20-0.49%18,270
Oct 9, 202510.3010.3010.2010.2510.25-0.49%20,611
Oct 8, 202510.3510.3510.2010.3010.300.49%17,847
Oct 7, 202510.4510.4510.2510.2510.25-1.91%18,371
Oct 6, 202510.4010.4510.1510.4510.450.97%31,716
Oct 3, 202510.1010.4010.0510.3510.351.47%27,863
Oct 2, 202510.4010.4010.1010.2010.20-1.45%17,300
Oct 1, 202510.2010.3510.0010.3510.352.48%23,979
Sep 30, 202510.0510.209.9610.1010.10-21,338
Sep 29, 202510.3010.3010.0010.1010.10-0.49%24,683
Sep 26, 202510.1010.209.9210.1510.151.50%21,903
Sep 25, 202510.0010.109.9610.0010.00-0.50%56,452
Sep 24, 202510.1010.1510.0510.0510.05-0.99%22,240
Sep 23, 202510.2010.2010.0510.1510.15-11,998
Sep 22, 202510.1010.2010.0510.1510.15-24,528
Sep 19, 202510.2510.3010.1010.1510.15-1.46%23,010
Sep 18, 202510.2510.3510.2010.3010.300.49%13,969
Sep 17, 202510.2510.3510.2010.2510.25-0.97%20,898
Sep 16, 202510.4010.4010.2510.3510.35-17,129
Sep 15, 202510.4510.4510.3010.3510.35-0.96%24,019
Sep 12, 202510.4510.4510.3510.4510.450.97%17,415
Sep 11, 202510.6010.6510.3510.3510.35-3.27%51,506
Sep 10, 202510.6510.7010.5010.7010.700.94%20,554
Sep 9, 202510.6010.6010.4510.6010.600.95%22,974
Sep 8, 202510.5510.6010.4510.5010.50-0.94%11,384
Sep 5, 202510.6010.6010.4010.6010.600.47%18,028
Sep 4, 202510.5010.6010.3510.5510.551.44%18,557
Sep 3, 202510.3510.4010.2510.4010.400.48%18,606
Sep 2, 202510.5010.5010.2510.3510.35-0.48%15,408
Sep 1, 202510.4010.4510.2510.4010.400.48%17,080
Aug 29, 202510.2010.3510.2010.3510.350.49%18,167
Aug 28, 202510.3510.3510.2010.3010.30-11,626
Aug 27, 202510.2510.3010.2010.3010.300.49%11,985
Aug 26, 202510.2010.4510.2010.2510.25-0.97%15,311
Aug 25, 202510.4010.4010.2010.3510.350.98%19,878
Aug 22, 202510.0510.2510.0010.2510.250.99%19,782
Aug 21, 202510.2010.2010.0510.1510.15-21,901
Aug 20, 202510.2010.2010.0510.1510.15-0.49%14,144