Meta Wolf AG (ETR:WOLF)
Germany · Delayed Price · Currency is EUR 3.720
0.00 (0.00%)
At close: Sep 19, 2025
Meta Wolf AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 53 |
| Sep 18, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | - | 53 |
| Sep 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 10 |
| Sep 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Sep 15, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 10 |
| Sep 12, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -1.60% | 52 |
| Sep 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 3,110 |
| Sep 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | 3,110 |
| Sep 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | 3,110 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.74 | 3.78 | 3.78 | 2.16% | 3,110 |
| Sep 5, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -3.14% | 594 |
| Sep 4, 2025 | 3.84 | 3.86 | 3.76 | 3.82 | 3.82 | 2.14% | 4,055 |
| Sep 3, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -1.06% | 2,741 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 0.53% | 865 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | - | 1,884 |
| Aug 29, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 1.62% | 1,050 |
| Aug 28, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 6.32% | 885 |
| Aug 27, 2025 | 3.62 | 3.68 | 3.34 | 3.48 | 3.48 | -6.45% | 4,159 |
| Aug 26, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -3.12% | 10,000 |
| Aug 25, 2025 | 3.40 | 3.88 | 3.40 | 3.84 | 3.84 | 17.79% | 123,731 |
| Aug 22, 2025 | 3.46 | 3.46 | 3.18 | 3.26 | 3.26 | -4.12% | 41 |
| Aug 21, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | 2.41% | 32,502 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 50 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 50 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 50 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | - | 250 |
| Aug 14, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | - | 3 |
| Aug 13, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 250 |
| Aug 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 10 |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 1,488 |
| Aug 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 30 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 30 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | - | 30 |
| Aug 5, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 3.16% | 3,978 |
| Aug 4, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -4.24% | 1,000 |
| Aug 1, 2025 | 3.24 | 3.40 | 3.24 | 3.30 | 3.30 | 1.85% | 9,584 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 250 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 250 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 250 |
| Jul 28, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | - | 250 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 306 |
| Jul 24, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 306 |
| Jul 23, 2025 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 6.58% | 96,781 |
| Jul 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 12 |
| Jul 21, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 3,568 |
| Jul 18, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 4,517 |
| Jul 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 450 |
| Jul 16, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 450 |
| Jul 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 100 |
| Jul 14, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 100 |