Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	10.86	10.86	10.74	10.76	10.76	-0.55%	70,455
Aug 13, 2026	10.88	10.90	10.78	10.82	10.82	-0.73%	56,119
Aug 12, 2026	10.80	10.90	10.76	10.90	10.90	1.30%	70,576
Aug 11, 2026	10.74	10.78	10.66	10.76	10.76	0.19%	59,853
Aug 10, 2026	10.94	10.94	10.66	10.74	10.74	-0.37%	78,361
Aug 7, 2026	10.78	10.84	10.72	10.78	10.78	-	70,838
Aug 6, 2026	10.78	10.86	10.78	10.78	10.78	-0.37%	74,179
Aug 5, 2026	10.98	10.98	10.76	10.82	10.82	-0.55%	121,485
Aug 4, 2026	10.96	10.96	10.82	10.88	10.88	-0.37%	78,258
Aug 3, 2026	11.22	11.22	10.88	10.92	10.92	-1.80%	80,112
Jul 31, 2026	11.16	11.24	11.04	11.12	11.12	0.72%	95,517
Jul 30, 2026	10.88	11.06	10.86	11.04	11.04	1.47%	97,678
Jul 29, 2026	10.88	10.96	10.78	10.88	10.88	-0.18%	96,553
Jul 28, 2026	11.16	11.18	10.86	10.90	10.90	-1.09%	115,029
Jul 27, 2026	11.14	11.34	11.02	11.02	11.02	-1.08%	91,814