Meta Estate Trust S.A. (BVB:MET)
Romania · Delayed Price · Currency is RON 0.6200
-0.0050 (-0.80%)
At close: Oct 6, 2025
Meta Estate Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 3.23% | 16,664 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -4.62% | 81,660 |
| Sep 3, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -3.70% | 80,975 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -7.53% | 30,002 |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4,239 |
| Aug 29, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 2.82% | 28,519 |
| Aug 28, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 14,690 |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 7,516 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 23,273 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 18,282 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 7,277 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 7,971 |
| Aug 20, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.67% | 2,765 |
| Aug 19, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 36,932 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 8,914 |
| Aug 14, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 1,514 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.67% | 11,228 |
| Aug 12, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.97% | 17,971 |
| Aug 11, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 15,445 |
| Aug 8, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 4,102 |
| Aug 7, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 11,783 |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 12,514 |
| Aug 5, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 20,179 |
| Aug 4, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | - | 14,960 |
| 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 |