METAWATER Co., Ltd. (FRA:2MW)
Germany · Delayed Price · Currency is EUR 19.00
+0.10 (0.53%)
At close: Mar 27, 2026
FRA:2MW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Mar 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Mar 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Mar 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.22% | - |
| Mar 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Mar 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Mar 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Mar 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Mar 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Mar 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.34% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Mar 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Mar 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Feb 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Feb 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 80 |
| Feb 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 250 |
| Feb 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Feb 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6.86% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Feb 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Feb 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,100 |
| Feb 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Feb 4, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -3.63% | 75 |
| Feb 3, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 7.82% | 1,100 |
| Feb 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jan 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Jan 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | 28 |
| Jan 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Jan 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Jan 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jan 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jan 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Jan 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |