Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	10.40	10.84	10.40	10.82	10.82	4.04%	112,777
Jun 11, 2026	10.16	10.42	10.16	10.40	10.40	1.76%	106,473
Jun 10, 2026	10.16	10.28	10.14	10.22	10.22	0.59%	58,526
Jun 9, 2026	10.36	10.36	10.16	10.16	10.16	-0.39%	72,308
Jun 8, 2026	10.10	10.30	10.06	10.20	10.20	-	72,998
Jun 5, 2026	10.40	10.42	10.16	10.20	10.20	-1.73%	74,887
Jun 4, 2026	10.30	10.44	10.30	10.38	10.38	0.39%	68,360
Jun 3, 2026	10.46	10.66	10.34	10.34	10.34	-0.96%	145,601
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