Meta Estate Trust S.A. (BVB:MET)
Romania · Delayed Price · Currency is RON 0.6000
-0.0250 (-4.00%)
At close: May 22, 2026
Meta Estate Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.00% | 76,099 |
| May 21, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.85% | 63,452 |
| May 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | 27,001 |
| May 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,027 |
| May 18, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | 0.79% | 13,695 |
| May 15, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 16,281 |
| May 14, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,531 |
| May 13, 2026 | 0.64 | 0.64 | 0.58 | 0.63 | 0.63 | -3.82% | 137,470 |
| May 12, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 14,820 |
| May 11, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.00% | 97,291 |
| May 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 1,072 |
| May 6, 2026 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -3.88% | 21,553 |
| May 5, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | -1.53% | 16,630 |
| May 4, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 7.38% | 28,397 |
| Apr 30, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.81% | 64,276 |
| Apr 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,521 |
| Apr 28, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -4.65% | 17,821 |
| Apr 27, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.88% | 45,021 |
| Apr 24, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.38% | 32,290 |
| Apr 23, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 41,335 |
| Apr 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 9,638 |
| Apr 21, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 48,396 |
| Apr 20, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 51,916 |
| Apr 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 23,612 |
| Apr 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 23,204 |
| Apr 15, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 33,299 |
| Apr 14, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 60,241 |
| Apr 9, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 79,882 |
| Apr 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 12,018 |
| Apr 7, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.15% | 15,477 |
| Apr 6, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 20,417 |
| Apr 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 15,589 |
| Apr 2, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | 17,470 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 12,778 |
| Mar 31, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 27,502 |
| Mar 30, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 13,793 |
| Mar 27, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 32,754 |
| Mar 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 13,224 |
| Mar 25, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 4.10% | 43,694 |
| Mar 24, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 141,936 |
| Mar 23, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 29,186 |
| Mar 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 10,000 |
| Mar 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 16,255 |
| Mar 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | 14,462 |
| Mar 17, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 13,980 |
| Mar 16, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.25% | 33,239 |
| Mar 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.38% | 20,810 |
| Mar 12, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 424,347 |
| Mar 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 75,969 |
| Mar 10, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 17,587 |