Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	11.14	11.22	11.06	11.14	11.14	0.18%	81,612
Jul 23, 2026	11.46	11.58	11.12	11.12	11.12	-2.97%	146,665
Jul 22, 2026	11.24	11.60	11.02	11.46	11.46	3.99%	273,148
Jul 21, 2026	10.88	11.02	10.80	11.02	11.02	0.92%	96,740
Jul 20, 2026	11.06	11.06	10.84	10.92	10.92	-1.09%	75,679
Jul 17, 2026	11.16	11.16	10.96	11.04	11.04	-0.36%	86,381
Jul 16, 2026	11.10	11.10	10.92	11.08	11.08	0.73%	105,935
Jul 15, 2026	10.98	11.00	10.88	11.00	11.00	-	83,743
Jul 14, 2026	11.00	11.02	10.90	11.00	11.00	-0.90%	100,512
Jul 13, 2026	11.28	11.28	11.00	11.10	11.10	-0.54%	102,249
Jul 10, 2026	11.10	11.24	11.08	11.16	11.16	0.90%	100,000
Jul 9, 2026	10.98	11.10	10.98	11.06	11.06	0.91%	86,020
Jul 8, 2026	11.28	11.28	10.90	10.96	10.96	-2.84%	121,038
Jul 7, 2026	11.48	11.50	11.20	11.28	11.28	-2.08%	80,142
Jul 6, 2026	11.66	11.66	11.38	11.52	11.52	-0.52%	132,709
Jul 3, 2026	11.48	11.62	11.46	11.58	11.58	1.22%	114,029
Jul 2, 2026	11.26	11.44	11.20	11.44	11.44	1.24%	120,460
Jul 1, 2026	11.38	11.38	11.12	11.30	11.30	-	101,880
Jun 30, 2026	11.30	11.40	11.26	11.30	11.30	-0.70%	98,829
Jun 29, 2026	10.96	11.42	10.96	11.38	11.38	3.64%	104,568
Jun 26, 2026	11.06	11.16	10.88	10.98	10.98	-1.44%	119,287
Jun 25, 2026	11.16	11.30	11.08	11.14	11.14	-0.18%	170,768
Jun 24, 2026	10.92	11.16	10.92	11.16	11.16	1.27%	120,653
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