Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	11.92	11.94	11.74	11.78	11.78	0.17%	155,945
Apr 21, 2026	12.10	12.10	11.76	11.76	11.76	-1.34%	153,192
Apr 20, 2026	12.42	12.42	11.86	11.92	11.92	-4.64%	319,054
Apr 17, 2026	12.50	12.52	12.24	12.50	12.50	0.64%	154,312
Apr 16, 2026	12.42	12.54	12.38	12.42	12.42	-0.16%	100,210
Apr 15, 2026	12.50	12.56	12.38	12.44	12.44	-0.32%	75,775
Apr 14, 2026	12.40	12.48	12.24	12.48	12.48	1.63%	118,506
Apr 13, 2026	12.12	12.28	12.06	12.28	12.28	0.82%	110,868
Apr 10, 2026	12.12	12.18	12.00	12.18	12.18	0.66%	87,197
Apr 9, 2026	11.90	12.14	11.90	12.10	12.10	0.33%	82,729
Apr 8, 2026	12.40	12.40	11.86	12.06	12.06	2.90%	113,543
Apr 7, 2026	11.78	11.88	11.66	11.72	11.72	0.17%	142,638
Apr 2, 2026	11.45	11.75	11.25	11.70	11.70	1.74%	118,883
Apr 1, 2026	11.20	11.50	11.05	11.50	11.50	3.60%	422,536
Mar 31, 2026	11.25	11.30	11.05	11.10	11.10	-0.89%	145,524
Mar 30, 2026	11.20	11.30	11.05	11.20	11.20	0.45%	181,443
Mar 27, 2026	11.00	11.20	10.90	11.15	11.15	1.36%	95,551
Mar 26, 2026	10.95	11.00	10.80	11.00	11.00	0.92%	77,790
Mar 25, 2026	11.20	11.65	10.80	10.90	10.90	-0.46%	329,865
Mar 24, 2026	10.85	11.10	10.80	10.95	10.95	0.92%	110,773
Mar 23, 2026	10.55	11.00	10.25	10.85	10.85	0.93%	132,736
Mar 20, 2026	10.85	11.05	10.75	10.75	10.75	-1.38%	61,872
Mar 19, 2026	10.95	11.00	10.75	10.90	10.90	-1.80%	87,866
Mar 18, 2026	11.45	11.45	11.00	11.10	11.10	-1.33%	139,507
Mar 17, 2026	11.30	11.45	11.05	11.25	11.25	-	198,541
Mar 16, 2026	11.20	11.30	11.05	11.25	11.25	0.45%	110,561
Mar 13, 2026	10.95	11.30	10.80	11.20	11.20	1.82%	111,367
Mar 12, 2026	11.20	11.20	10.85	11.00	11.00	-1.35%	183,760
Mar 11, 2026	11.60	11.60	11.15	11.15	11.15	-3.04%	90,123
Mar 10, 2026	11.50	11.55	11.30	11.50	11.50	2.22%	344,172
Mar 9, 2026	11.25	11.40	11.15	11.25	11.25	-2.60%	336,910
Mar 6, 2026	11.95	11.95	11.55	11.55	11.55	-2.12%	61,672
Mar 5, 2026	11.80	11.95	11.60	11.80	11.80	-0.42%	358,813
Mar 4, 2026	11.50	11.95	11.30	11.85	11.85	1.28%	392,292
Mar 3, 2026	12.35	12.40	11.45	11.70	11.70	-6.40%	222,074
Mar 2, 2026	12.50	12.80	12.10	12.50	12.50	-3.85%	519,922
Feb 27, 2026	12.95	13.50	12.80	13.00	13.00	-1.89%	465,908
Feb 26, 2026	12.00	13.25	12.00	13.25	13.25	8.61%	757,033
Feb 25, 2026	11.70	12.20	11.65	12.20	12.20	4.27%	396,504
Feb 24, 2026	10.85	11.80	10.60	11.70	11.70	6.85%	690,174
Feb 23, 2026	11.00	11.10	10.90	10.95	10.95	-	103,207
Feb 20, 2026	10.85	11.00	10.80	10.95	10.95	0.46%	63,140
Feb 19, 2026	10.85	10.95	10.80	10.90	10.90	-0.46%	61,140
Feb 18, 2026	10.90	10.95	10.85	10.95	10.95	0.92%	62,143
Feb 17, 2026	10.90	10.95	10.80	10.85	10.85	-0.46%	41,318
Feb 16, 2026	10.95	11.05	10.80	10.90	10.90	-	66,926
Feb 13, 2026	10.70	10.95	10.70	10.90	10.90	0.46%	86,008
Feb 12, 2026	10.90	10.90	10.65	10.85	10.85	-	61,400
Feb 11, 2026	10.65	10.90	10.55	10.85	10.85	2.36%	108,140
Feb 10, 2026	10.40	10.60	10.40	10.60	10.60	1.44%	69,838