Metrovacesa S.A. (BME:MVC)
Spain · Delayed Price · Currency is EUR 9.18
+0.10 (1.10%)
At close: Dec 24, 2025
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.12 | 9.28 | 9.12 | 9.18 | 9.18 | 1.10% | 100,095 |
| Dec 23, 2025 | 9.18 | 9.18 | 8.92 | 9.08 | 9.08 | -0.22% | 273,914 |
| Dec 22, 2025 | 9.06 | 9.22 | 8.98 | 9.10 | 9.10 | 2.25% | 376,804 |
| Dec 19, 2025 | 9.94 | 9.94 | 8.82 | 8.90 | 8.90 | -19.09% | 857,678 |
| Dec 18, 2025 | 10.80 | 11.00 | 10.75 | 11.00 | 9.88 | 1.85% | 561,711 |
| Dec 17, 2025 | 10.85 | 10.90 | 10.75 | 10.80 | 9.70 | - | 399,261 |
| Dec 16, 2025 | 10.85 | 10.95 | 10.75 | 10.80 | 9.70 | -0.46% | 338,542 |
| Dec 15, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 9.75 | -2.69% | 300,131 |
| Dec 12, 2025 | 11.05 | 11.20 | 10.95 | 11.15 | 10.01 | 2.29% | 131,398 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 9.79 | -2.24% | 325,815 |
| Dec 10, 2025 | 11.20 | 11.20 | 11.00 | 11.15 | 10.01 | 1.36% | 365,788 |
| Dec 9, 2025 | 11.55 | 11.55 | 11.00 | 11.00 | 9.88 | -4.76% | 410,170 |
| Dec 8, 2025 | 11.25 | 11.55 | 11.20 | 11.55 | 10.37 | 2.67% | 196,769 |
| Dec 5, 2025 | 11.20 | 11.30 | 11.10 | 11.25 | 10.10 | 0.45% | 265,211 |
| Dec 4, 2025 | 11.40 | 11.45 | 11.10 | 11.20 | 10.06 | -1.75% | 377,035 |
| Dec 3, 2025 | 11.35 | 11.45 | 11.25 | 11.40 | 10.24 | 0.88% | 354,632 |
| Dec 2, 2025 | 11.50 | 11.65 | 11.25 | 11.30 | 10.15 | -0.88% | 513,784 |
| Dec 1, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 10.24 | -0.44% | 327,946 |
| Nov 28, 2025 | 11.50 | 11.55 | 11.30 | 11.45 | 10.28 | -0.43% | 319,106 |
| Nov 27, 2025 | 11.50 | 11.55 | 11.35 | 11.50 | 10.33 | 0.44% | 394,126 |
| Nov 26, 2025 | 11.65 | 11.70 | 11.30 | 11.45 | 10.28 | - | 502,571 |
| Nov 25, 2025 | 11.40 | 11.55 | 11.20 | 11.45 | 10.28 | 1.78% | 322,839 |
| Nov 24, 2025 | 11.30 | 11.60 | 11.10 | 11.25 | 10.10 | 0.45% | 332,656 |
| Nov 21, 2025 | 11.10 | 11.20 | 10.95 | 11.20 | 10.06 | 0.90% | 123,225 |
| Nov 20, 2025 | 11.15 | 11.55 | 11.05 | 11.10 | 9.97 | 0.45% | 201,643 |
| Nov 19, 2025 | 11.40 | 11.40 | 11.00 | 11.05 | 9.92 | -1.34% | 142,974 |
| Nov 18, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 10.06 | -0.44% | 146,398 |
| Nov 17, 2025 | 11.55 | 11.55 | 11.20 | 11.25 | 10.10 | -1.32% | 174,959 |
| Nov 14, 2025 | 11.50 | 11.55 | 11.10 | 11.40 | 10.24 | -0.44% | 184,666 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.40 | 11.45 | 10.28 | -1.72% | 152,447 |
| Nov 12, 2025 | 11.70 | 11.75 | 11.55 | 11.65 | 10.46 | - | 174,578 |
| Nov 11, 2025 | 11.75 | 11.75 | 11.55 | 11.65 | 10.46 | -0.85% | 157,603 |
| Nov 10, 2025 | 11.75 | 11.80 | 11.50 | 11.75 | 10.55 | 0.43% | 121,009 |
| Nov 7, 2025 | 11.65 | 11.70 | 11.40 | 11.70 | 10.51 | 1.30% | 144,552 |
| Nov 6, 2025 | 11.75 | 11.80 | 11.50 | 11.55 | 10.37 | -0.43% | 134,195 |
| Nov 5, 2025 | 11.75 | 11.75 | 11.50 | 11.60 | 10.42 | -0.43% | 124,975 |
| Nov 4, 2025 | 11.90 | 11.95 | 11.65 | 11.65 | 10.46 | -0.85% | 88,611 |
| Nov 3, 2025 | 11.75 | 11.90 | 11.65 | 11.75 | 10.55 | 0.86% | 111,507 |
| Oct 31, 2025 | 11.80 | 11.85 | 11.55 | 11.65 | 10.46 | -0.85% | 72,335 |
| Oct 30, 2025 | 11.80 | 12.05 | 11.55 | 11.75 | 10.55 | -0.42% | 156,083 |
| Oct 29, 2025 | 11.80 | 11.90 | 11.60 | 11.80 | 10.60 | 0.43% | 116,084 |
| Oct 28, 2025 | 11.75 | 11.80 | 11.55 | 11.75 | 10.55 | -0.42% | 124,214 |
| Oct 27, 2025 | 11.00 | 11.90 | 11.00 | 11.80 | 10.60 | 11.85% | 253,689 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.40 | 10.55 | 9.48 | -0.47% | 30,031 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.45 | 10.60 | 9.52 | -1.85% | 61,494 |
| Oct 22, 2025 | 10.55 | 10.80 | 10.40 | 10.80 | 9.70 | 2.37% | 125,908 |
| Oct 21, 2025 | 10.40 | 10.60 | 10.35 | 10.55 | 9.48 | 1.93% | 42,443 |
| Oct 20, 2025 | 10.10 | 10.35 | 10.10 | 10.35 | 9.30 | 1.47% | 27,554 |
| Oct 17, 2025 | 10.20 | 10.25 | 10.15 | 10.20 | 9.16 | -0.97% | 19,792 |
| Oct 16, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 9.25 | - | 14,855 |