Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.86	11.14	10.86	11.02	11.02	-1.43%	104,196
Jun 22, 2026	11.22	11.24	11.10	11.18	11.18	0.18%	142,079
Jun 19, 2026	11.10	11.20	11.04	11.16	11.16	-0.71%	116,124
Jun 18, 2026	11.10	11.26	10.94	11.24	11.24	2.00%	240,943
Jun 17, 2026	10.90	11.02	10.80	11.02	11.02	0.92%	114,663
Jun 16, 2026	10.94	10.98	10.80	10.92	10.92	0.92%	93,203
Jun 15, 2026	10.90	10.96	10.82	10.82	10.82	-	108,210
Jun 12, 2026	10.40	10.84	10.40	10.82	10.82	4.04%	112,777
Jun 11, 2026	10.16	10.42	10.16	10.40	10.40	1.76%	106,473
Jun 10, 2026	10.16	10.28	10.14	10.22	10.22	0.59%	58,526
Jun 9, 2026	10.36	10.36	10.16	10.16	10.16	-0.39%	72,308
Jun 8, 2026	10.10	10.30	10.06	10.20	10.20	-	72,998
Jun 5, 2026	10.40	10.42	10.16	10.20	10.20	-1.73%	74,887
Jun 4, 2026	10.30	10.44	10.30	10.38	10.38	0.39%	68,360
Jun 3, 2026	10.46	10.66	10.34	10.34	10.34	-0.96%	145,601
Jun 2, 2026	10.50	10.56	10.36	10.44	10.44	-0.57%	105,251
Jun 1, 2026	10.58	10.74	10.50	10.50	10.50	-0.76%	141,904
May 29, 2026	10.64	10.66	10.58	10.58	10.58	-0.19%	90,503
May 28, 2026	10.60	10.68	10.56	10.60	10.60	-0.38%	112,971
May 27, 2026	10.54	10.70	10.54	10.64	10.64	0.38%	72,422
May 26, 2026	10.74	10.74	10.56	10.60	10.60	-1.67%	148,365
May 25, 2026	10.82	10.94	10.74	10.78	10.78	0.37%	172,329
May 22, 2026	10.74	10.86	10.60	10.74	10.74	0.37%	178,055
May 21, 2026	10.80	10.86	10.68	10.70	10.70	0.19%	180,821
May 20, 2026	10.70	10.72	10.40	10.68	10.68	-	376,810
May 19, 2026	11.76	11.76	11.44	11.58	10.68	-1.19%	575,304
May 18, 2026	11.74	11.74	11.42	11.72	10.81	-0.17%	528,272
May 15, 2026	12.02	12.02	11.66	11.74	10.83	-2.65%	359,893
May 14, 2026	12.06	12.10	11.92	12.06	11.12	0.50%	172,096
May 13, 2026	12.00	12.04	11.86	12.00	11.07	0.84%	171,770
May 12, 2026	12.06	12.10	11.90	11.90	10.98	-1.33%	266,745
May 11, 2026	12.06	12.10	11.94	12.06	11.12	0.67%	165,414
May 8, 2026	12.18	12.20	11.94	11.98	11.05	-1.48%	186,577
May 7, 2026	12.14	12.16	11.90	12.16	11.21	0.50%	219,684
May 6, 2026	12.08	12.16	11.96	12.10	11.16	0.83%	160,299
May 5, 2026	11.94	12.02	11.74	12.00	11.07	1.01%	169,437
May 4, 2026	12.08	12.08	11.84	11.88	10.96	-0.34%	220,940
Apr 30, 2026	11.96	12.02	11.64	11.92	10.99	1.02%	159,148
Apr 29, 2026	11.90	12.10	11.80	11.80	10.88	2.08%	190,794
Apr 28, 2026	11.60	11.70	11.52	11.56	10.66	-0.52%	117,412
Apr 27, 2026	11.74	11.78	11.54	11.62	10.72	-0.68%	115,551
Apr 24, 2026	11.86	11.90	11.70	11.70	10.79	-1.35%	90,111
Apr 23, 2026	12.00	12.00	11.74	11.86	10.94	0.68%	106,099
Apr 22, 2026	11.92	11.94	11.74	11.78	10.86	0.17%	155,945
Apr 21, 2026	12.10	12.10	11.76	11.76	10.85	-1.34%	153,192
Apr 20, 2026	12.42	12.42	11.86	11.92	10.99	-4.64%	319,054
Apr 17, 2026	12.50	12.52	12.24	12.50	11.53	0.64%	154,312
Apr 16, 2026	12.42	12.54	12.38	12.42	11.45	-0.16%	100,210
Apr 15, 2026	12.50	12.56	12.38	12.44	11.47	-0.32%	75,775
Apr 14, 2026	12.40	12.48	12.24	12.48	11.51	1.63%	118,506