Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.94	10.94	10.68	10.74	10.74	-0.37%	114,121
Oct 22, 2026	10.60	11.42	10.46	10.78	10.78	3.06%	422,250
Oct 21, 2026	10.46	10.54	10.34	10.46	10.46	0.19%	67,644
Oct 20, 2026	10.52	10.52	10.28	10.44	10.44	0.58%	107,325
Oct 19, 2026	10.64	10.64	10.30	10.38	10.38	-0.76%	86,855
Oct 16, 2026	10.58	10.58	10.40	10.46	10.46	0.19%	78,102
Oct 15, 2026	10.44	10.64	10.36	10.44	10.44	0.77%	352,608
Oct 14, 2026	10.42	10.56	10.34	10.36	10.36	0.39%	69,970
Oct 13, 2026	10.42	10.48	10.28	10.32	10.32	-0.58%	93,983
Oct 12, 2026	10.52	10.52	10.36	10.38	10.38	-	36,997
Oct 9, 2026	10.52	10.58	10.38	10.38	10.38	-1.33%	93,520
Oct 8, 2026	10.48	10.54	10.32	10.52	10.52	0.19%	98,266
Oct 7, 2026	10.28	10.52	10.28	10.50	10.50	0.96%	96,081
Oct 6, 2026	10.28	10.50	10.22	10.40	10.40	1.76%	70,747
Oct 5, 2026	10.30	10.34	10.18	10.22	10.22	-0.58%	62,140
Oct 2, 2026	10.36	10.36	10.16	10.28	10.28	0.39%	66,508
Oct 1, 2026	10.22	10.32	10.06	10.24	10.24	-0.39%	91,365
Sep 30, 2026	10.42	10.46	10.22	10.28	10.28	-0.39%	69,216
Sep 29, 2026	10.40	10.42	10.20	10.32	10.32	-0.19%	75,525
Sep 28, 2026	10.24	10.46	10.24	10.34	10.34	0.78%	114,268
Sep 25, 2026	10.30	10.36	10.20	10.26	10.26	-0.19%	64,754
Sep 24, 2026	10.24	10.32	10.20	10.28	10.28	-	45,732
Sep 23, 2026	10.32	10.40	10.20	10.28	10.28	-0.19%	55,114
Sep 22, 2026	10.48	10.48	10.24	10.30	10.30	-0.58%	69,255
Sep 21, 2026	10.50	10.50	10.12	10.36	10.36	1.37%	80,067
Sep 18, 2026	10.22	10.26	10.08	10.22	10.22	-0.58%	150,327
Sep 17, 2026	10.30	10.32	10.24	10.28	10.28	-	49,757
Sep 16, 2026	10.24	10.28	10.20	10.28	10.28	1.38%	56,979
Sep 15, 2026	10.08	10.18	10.02	10.14	10.14	0.20%	78,559
Sep 14, 2026	10.24	10.26	10.08	10.12	10.12	-1.36%	86,814
Sep 11, 2026	10.34	10.34	10.18	10.26	10.26	0.20%	69,555
Sep 10, 2026	10.26	10.38	10.22	10.24	10.24	-0.78%	63,823
Sep 9, 2026	10.46	10.46	10.28	10.32	10.32	-0.58%	78,040
Sep 8, 2026	10.42	10.44	10.26	10.38	10.38	-	58,843
Sep 7, 2026	10.40	10.52	10.32	10.38	10.38	-1.33%	88,229
Sep 4, 2026	10.50	10.54	10.42	10.52	10.52	-0.19%	68,051
Sep 3, 2026	10.52	10.58	10.48	10.54	10.54	0.19%	59,901
Sep 2, 2026	10.56	10.64	10.44	10.52	10.52	-0.38%	79,832
Sep 1, 2026	10.62	10.66	10.46	10.56	10.56	-0.38%	81,353
Aug 31, 2026	10.72	10.76	10.56	10.60	10.60	-1.49%	66,339
Aug 28, 2026	10.62	10.80	10.62	10.76	10.76	0.37%	64,234
Aug 27, 2026	10.80	10.80	10.56	10.72	10.72	-0.56%	70,426
Aug 26, 2026	10.88	10.88	10.68	10.78	10.78	-0.55%	73,199
Aug 25, 2026	10.62	10.84	10.62	10.84	10.84	1.31%	91,092
Aug 24, 2026	10.70	10.72	10.54	10.70	10.70	0.56%	69,769
Aug 21, 2026	10.64	10.66	10.52	10.64	10.64	0.38%	58,663
Aug 20, 2026	10.54	10.64	10.48	10.60	10.60	0.76%	62,088
Aug 19, 2026	10.60	10.62	10.48	10.52	10.52	-0.75%	85,198
Aug 18, 2026	10.56	10.62	10.52	10.60	10.60	-0.56%	101,134
Aug 17, 2026	10.76	10.78	10.58	10.66	10.66	-0.93%	82,737