Meta Wolf AG (ETR:WOLF)
Germany · Delayed Price · Currency is EUR 3.020
-0.220 (-6.79%)
At close: Oct 8, 2026
ETR:WOLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.22 | 3.22 | 2.92 | 3.02 | 3.02 | -6.79% | 8,264 |
| Oct 7, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | -7.43% | 99 |
| Oct 6, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 860 |
| Oct 5, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Oct 2, 2026 | 3.66 | 3.66 | 3.32 | 3.46 | 3.46 | -5.98% | 366 |
| Oct 1, 2026 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Sep 30, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | - | 1 |
| Sep 29, 2026 | 3.58 | 3.82 | 3.58 | 3.82 | 3.82 | 4.37% | 2,876 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.62 | 3.66 | 3.66 | -6.63% | 200 |
| Sep 25, 2026 | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | 0.51% | 678 |
| Sep 24, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -8.45% | 538 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.26 | 4.26 | 4.26 | -4.05% | 630 |
| Sep 22, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 0.45% | 156 |
| Sep 21, 2026 | 4.64 | 4.64 | 4.42 | 4.42 | 4.42 | -5.15% | 478 |
| Sep 18, 2026 | 4.62 | 4.70 | 4.62 | 4.66 | 4.66 | 0.87% | 14 |
| Sep 17, 2026 | 4.58 | 4.62 | 4.56 | 4.62 | 4.62 | 1.76% | 445 |
| Sep 16, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.30% | 591 |
| Sep 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Sep 14, 2026 | 4.62 | 4.70 | 4.58 | 4.66 | 4.66 | 0.87% | 852 |
| Sep 11, 2026 | 4.72 | 4.82 | 4.60 | 4.62 | 4.62 | -3.75% | 2,094 |
| Sep 10, 2026 | 4.96 | 4.96 | 4.72 | 4.80 | 4.80 | -3.23% | 749 |
| Sep 9, 2026 | 5.05 | 5.10 | 4.90 | 4.96 | 4.96 | -2.75% | 699 |
| Sep 8, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 1,468 |
| Sep 7, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | - | 1,850 |
| Sep 4, 2026 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | - | 2,024 |
| Sep 3, 2026 | 5.40 | 5.45 | 5.25 | 5.25 | 5.25 | -4.55% | 5,667 |
| Sep 2, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 3,209 |
| Sep 1, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 1,370 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 105 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 31 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 116 |
| Aug 26, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | - | 832 |
| Aug 25, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 1,164 |
| Aug 24, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 1,921 |
| 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 |