METAWATER Co., Ltd. (FRA:2MW)
Germany · Delayed Price · Currency is EUR 16.50
-0.10 (-0.60%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:2MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 170 |
| Oct 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Oct 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Oct 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Oct 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Oct 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | 170 |
| Sep 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Sep 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.62% | - |
| Sep 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | 0.58% | - |
| Sep 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | -0.58% | - |
| Sep 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | 0.58% | - |
| Sep 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | 0.58% | - |
| Sep 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.88 | 0.59% | - |
| Sep 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | - | - |
| Sep 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | -1.73% | - |
| Sep 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | 1.76% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | - | - |
| Sep 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | 1.19% | - |
| Sep 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | 0.60% | - |
| Sep 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | -1.18% | - |
| Sep 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | -2.31% | - |
| Sep 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | - | - |
| Sep 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | -0.57% | - |
| Sep 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | 1.75% | - |
| Sep 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.88 | 3.01% | - |
| Sep 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.39 | 1.22% | - |
| Sep 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.19 | -2.38% | - |
| Sep 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | 0.60% | - |
| Aug 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | 0.60% | - |
| Aug 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.39 | -0.60% | - |
| Aug 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | -0.60% | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | 1.20% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.39 | - | - |
| Aug 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.39 | - | - |
| Aug 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.39 | 0.61% | - |
| Aug 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | 1.85% | - |
| Aug 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | -6.36% | - |
| Aug 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | -0.57% | 90 |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | 0.58% | - |