Meta Estate Trust S.A. (BVB:MET)
Romania flag Romania · Delayed Price · Currency is RON
0.7550
0.00 (0.00%)
At close: Aug 1, 2025

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.760.760.760.760.76-7,734
Jul 31, 20250.760.760.720.760.760.67%133,535
Jul 30, 20250.760.760.750.750.75-66,094
Jul 29, 20250.750.750.740.750.75-0.66%74,203
Jul 28, 20250.750.760.750.760.760.67%43,840
Jul 25, 20250.740.750.740.750.75-0.66%34,694
Jul 24, 20250.770.770.740.760.761.34%48,247
Jul 23, 20250.760.770.750.750.750.68%30,417
Jul 22, 20250.740.740.740.740.74-2.63%3,000
Jul 21, 20250.760.760.760.760.760.66%31,043
Jul 18, 20250.750.770.750.760.762.72%15,445
Jul 17, 20250.760.760.740.740.74-2.00%2,456
Jul 16, 20250.770.770.730.750.75-1.96%158,068
Jul 15, 20250.760.770.760.770.773.38%8,220
Jul 14, 20250.740.750.740.740.74-1.99%54,000
Jul 11, 20250.740.760.730.760.760.67%17,796
Jul 10, 20250.730.750.730.750.750.67%169,071
Jul 9, 20250.720.750.720.750.755.67%19,623
Jul 8, 20250.730.750.710.710.71-2.76%121,224
Jul 7, 20250.720.730.720.730.730.69%13,270
Jul 4, 20250.730.730.700.720.720.70%51,815
Jul 3, 20250.730.780.700.720.72-1.38%194,846
Jul 2, 20250.700.730.700.730.734.32%115,548
Jul 1, 20250.690.700.690.700.700.72%15,870
Jun 30, 20250.700.700.670.690.69-1.43%16,070
Jun 27, 20250.700.700.670.700.70-5,405
Jun 26, 20250.690.700.690.700.701.45%5,976
Jun 25, 20250.690.690.690.690.690.73%10,415
Jun 24, 20250.700.700.660.690.69-2.14%58,900
Jun 23, 20250.690.700.690.700.701.45%5,475
Jun 20, 20250.700.700.690.690.69-1.43%11,598
Jun 19, 20250.700.700.700.700.70-25,975
Jun 18, 20250.660.700.660.700.701.45%72,137
Jun 17, 20250.680.690.680.690.691.47%3,320
Jun 16, 20250.680.690.670.680.680.74%17,498
Jun 13, 20250.670.680.670.680.682.27%4,120
Jun 12, 20250.680.680.660.660.66-2.22%11,909
Jun 11, 20250.690.690.660.680.681.50%13,573
Jun 10, 20250.670.690.670.670.67-41,899
Jun 6, 20250.670.670.670.670.67-2.92%13,800
Jun 5, 20250.670.690.670.690.692.24%16,187
Jun 4, 20250.680.700.670.670.67-4.29%5,669
Jun 3, 20250.680.700.670.700.702.94%20,492
Jun 2, 20250.680.680.680.680.680.74%6,348
May 30, 20250.680.680.660.680.68-0.74%6,289
May 29, 20250.680.690.650.680.680.74%24,223
May 28, 20250.670.680.650.680.680.75%7,982
May 27, 20250.680.680.650.670.67-1.47%23,613
May 26, 20250.650.680.650.680.68-5,658
May 23, 20250.680.680.650.680.68-10,146