Meta Estate Trust S.A. (BVB:MET)
Romania · Delayed Price · Currency is RON 0.7400
+0.0300 (4.23%)
At close: Nov 20, 2025
Meta Estate Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 8,499 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 83 |
| Sep 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 6,000 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 27,265 |
| Sep 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 10,989 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 6,340 |
| Sep 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1,026 |
| Sep 16, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 41,937 |
| Sep 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 5,518 |
| Sep 12, 2025 | 0.67 | 0.69 | 0.64 | 0.69 | 0.69 | 7.03% | 12,403 |
| Sep 10, 2025 | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | -1.54% | 30,222 |
| Sep 9, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 9,702 |
| Sep 8, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 4.69% | 7,326 |