Meta Estate Trust S.A. (BVB:MET)
0.7550
0.00 (0.00%)
At close: Aug 1, 2025
AY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 7,734 |
Jul 31, 2025 | 0.76 | 0.76 | 0.72 | 0.76 | 0.76 | 0.67% | 133,535 |
Jul 30, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 66,094 |
Jul 29, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.66% | 74,203 |
Jul 28, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.67% | 43,840 |
Jul 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.66% | 34,694 |
Jul 24, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 1.34% | 48,247 |
Jul 23, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | 0.68% | 30,417 |
Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 3,000 |
Jul 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 31,043 |
Jul 18, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 2.72% | 15,445 |
Jul 17, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.00% | 2,456 |
Jul 16, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -1.96% | 158,068 |
Jul 15, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 3.38% | 8,220 |
Jul 14, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.99% | 54,000 |
Jul 11, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 0.67% | 17,796 |
Jul 10, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.67% | 169,071 |
Jul 9, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 5.67% | 19,623 |
Jul 8, 2025 | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -2.76% | 121,224 |
Jul 7, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.69% | 13,270 |
Jul 4, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 0.70% | 51,815 |
Jul 3, 2025 | 0.73 | 0.78 | 0.70 | 0.72 | 0.72 | -1.38% | 194,846 |
Jul 2, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.32% | 115,548 |
Jul 1, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 15,870 |
Jun 30, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 16,070 |
Jun 27, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 5,405 |
Jun 26, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 5,976 |
Jun 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | 10,415 |
Jun 24, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -2.14% | 58,900 |
Jun 23, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 5,475 |
Jun 20, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 11,598 |
Jun 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 25,975 |
Jun 18, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 1.45% | 72,137 |
Jun 17, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 3,320 |
Jun 16, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 17,498 |
Jun 13, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | 4,120 |
Jun 12, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 11,909 |
Jun 11, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | 1.50% | 13,573 |
Jun 10, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 41,899 |
Jun 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.92% | 13,800 |
Jun 5, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.24% | 16,187 |
Jun 4, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 5,669 |
Jun 3, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 20,492 |
Jun 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 6,348 |
May 30, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.74% | 6,289 |
May 29, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | 0.74% | 24,223 |
May 28, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.75% | 7,982 |
May 27, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 23,613 |
May 26, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 5,658 |
May 23, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 10,146 |