Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	12.12	12.28	12.06	12.28	11.33	0.82%	110,868
Apr 10, 2026	12.12	12.18	12.00	12.18	11.23	0.66%	87,197
Apr 9, 2026	11.90	12.14	11.90	12.10	11.16	0.33%	82,729
Apr 8, 2026	12.40	12.40	11.86	12.06	11.12	2.90%	113,543
Apr 7, 2026	11.78	11.88	11.66	11.72	10.81	0.17%	142,638
Apr 2, 2026	11.45	11.75	11.25	11.70	10.79	1.74%	118,883
Apr 1, 2026	11.20	11.50	11.05	11.50	10.61	3.60%	422,536
Mar 31, 2026	11.25	11.30	11.05	11.10	10.24	-0.89%	145,524
Mar 30, 2026	11.20	11.30	11.05	11.20	10.33	0.45%	181,443
Mar 27, 2026	11.00	11.20	10.90	11.15	10.28	1.36%	95,551
Mar 26, 2026	10.95	11.00	10.80	11.00	10.15	0.92%	77,790
Mar 25, 2026	11.20	11.65	10.80	10.90	10.05	-0.46%	329,865
Mar 24, 2026	10.85	11.10	10.80	10.95	10.10	0.92%	110,773
Mar 23, 2026	10.55	11.00	10.25	10.85	10.01	0.93%	132,736
Mar 20, 2026	10.85	11.05	10.75	10.75	9.91	-1.38%	61,872