Meta Wolf AG (ETR:WOLF)
Germany · Delayed Price · Currency is EUR 5.50
-0.05 (-0.90%)
Last updated: Aug 24, 2026, 9:02 AM CET
ETR:WOLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.90% | 1,870 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 255 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 983 |
| Aug 14, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - | 1,935 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 12, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | 100 |
| Aug 11, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 2,051 |
| Aug 10, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 4.67% | 5,203 |
| Aug 7, 2026 | 5.55 | 5.65 | 5.35 | 5.35 | 5.35 | -2.73% | 2,464 |
| Aug 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 411 |
| Aug 5, 2026 | 5.00 | 5.60 | 5.00 | 5.45 | 5.45 | 9.00% | 9,271 |
| Aug 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 200 |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 220 |
| Jul 31, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 1 |
| Jul 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 65 |
| Jul 28, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 1.98% | 930 |
| Jul 27, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 1,090 |
| Jul 24, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | 197 |
| Jul 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 70 |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 443 |
| Jul 21, 2026 | 5.10 | 5.15 | 4.70 | 5.15 | 5.15 | -0.96% | 16,336 |
| Jul 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jul 17, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | 383 |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 295 |
| Jul 15, 2026 | 4.90 | 5.40 | 4.90 | 5.10 | 5.10 | 2.00% | 16,069 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.00 | 5.00 | 5.00 | -14.53% | 7,849 |
| Jul 13, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -4.10% | 21,236 |
| Jul 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 1,571 |
| Jul 9, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | 0.81% | 354 |
| Jul 8, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 9,725 |
| Jul 7, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 1.63% | 2,580 |
| Jul 6, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 2,753 |
| Jul 3, 2026 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | -0.79% | 5,303 |
| Jul 2, 2026 | 5.80 | 6.30 | 5.65 | 6.30 | 6.30 | 13.51% | 22,120 |
| Jul 1, 2026 | 5.60 | 6.40 | 5.50 | 5.55 | 5.55 | 2.78% | 14,632 |
| Jun 30, 2026 | 4.70 | 6.00 | 4.70 | 5.40 | 5.40 | 17.39% | 15,178 |
| Jun 29, 2026 | 4.70 | 4.78 | 4.40 | 4.60 | 4.60 | 9.00% | 22,408 |
| Jun 26, 2026 | 4.40 | 4.50 | 4.22 | 4.22 | 4.22 | -1.86% | 10,920 |
| Jun 25, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 5.39% | 18,300 |
| Jun 24, 2026 | 3.88 | 4.14 | 3.66 | 4.08 | 4.08 | 3.55% | 24,146 |
| Jun 23, 2026 | 3.76 | 4.20 | 3.76 | 3.94 | 3.94 | 3.68% | 32,843 |
| Jun 22, 2026 | 2.64 | 4.60 | 2.64 | 3.80 | 3.80 | 47.29% | 61,720 |
| Jun 19, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -4.44% | 4 |
| Jun 18, 2026 | 2.76 | 2.76 | 2.64 | 2.70 | 2.70 | - | 1,932 |
| Jun 17, 2026 | 2.74 | 2.74 | 2.62 | 2.70 | 2.70 | - | 705 |
| Jun 16, 2026 | 2.66 | 2.76 | 2.66 | 2.70 | 2.70 | 4.65% | 3,620 |