Meta Estate Trust S.A. (BVB:MET)
Romania · Delayed Price · Currency is RON 0.6450
+0.0100 (1.57%)
At close: Dec 15, 2025
Meta Estate Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -7.30% | 303,944 |
| Dec 10, 2025 | 0.66 | 0.69 | 0.63 | 0.69 | 0.69 | 7.87% | 40,546 |
| Dec 9, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -2.31% | 21,519 |
| Dec 8, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 7,056 |
| Dec 5, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 2.34% | 18,011 |
| Dec 4, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 1.59% | 7,454 |
| Dec 3, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -5.97% | 83,107 |
| Dec 2, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -0.74% | 23,999 |
| Nov 28, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -3.57% | 166,321 |
| Nov 27, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 18,376 |
| Nov 25, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 10,725 |
| Nov 24, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -5.48% | 38,757 |
| Nov 21, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -1.35% | 19,970 |
| Nov 20, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 4.23% | 15,097 |
| Nov 19, 2025 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | 1.43% | 110,448 |
| Nov 18, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 14,836 |
| Nov 17, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 9,444 |
| Nov 14, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 30,191 |
| Nov 13, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -0.71% | 56,837 |
| Nov 12, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | -4.08% | 36,510 |
| Nov 11, 2025 | 0.70 | 0.74 | 0.68 | 0.74 | 0.74 | 5.00% | 43,517 |
| Nov 10, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 51,175 |
| Nov 7, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 0.74% | 28,028 |
| Nov 6, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.05% | 45,387 |
| Nov 5, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.97% | 41,108 |
| Nov 4, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 5,688 |
| Oct 31, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 18,197 |
| Oct 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 7,882 |
| Oct 29, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 5,758 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 6,931 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 33,289 |
| Oct 24, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 80,883 |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 7,071 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 25,564 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 350 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 822 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 9,896 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 13,239 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 14,999 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 12,099 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 131,148 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 80 |
| Oct 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 2,122 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 42,221 |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 2,479 |
| Oct 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 1,601 |
| Oct 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 27,055 |
| Sep 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 12,972 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 229,336 |
| Sep 26, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 23,263 |