METAWATER Co., Ltd. (FRA:2MW)
Germany · Delayed Price · Currency is EUR 19.30
+0.20 (1.05%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:2MW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.05% | - |
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Apr 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Apr 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Apr 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Apr 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Apr 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Apr 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Apr 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Apr 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Apr 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Apr 7, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 2.65% | 200 |
| Apr 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Apr 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 5.41% | - |
| Mar 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Mar 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | 0.53% | - |
| Mar 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | -1.05% | - |
| Mar 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | 2.14% | - |
| Mar 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | 3.31% | - |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -6.22% | - |
| Mar 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | - | - |
| Mar 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | -5.39% | - |
| Mar 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | 3.03% | - |
| Mar 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -1.00% | - |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | - | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | 1.01% | - |
| Mar 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -2.94% | - |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | 3.03% | - |
| Mar 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | 1.54% | - |
| Mar 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | -5.34% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -0.96% | - |
| Mar 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | 4.00% | - |
| Mar 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | -5.66% | - |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -4.50% | - |
| Mar 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | -1.77% | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | 2.73% | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | -0.90% | - |
| Feb 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | -0.89% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | 2.75% | - |
| Feb 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | -0.91% | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | 0.92% | 80 |
| Feb 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | 1.87% | 250 |
| Feb 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | -0.93% | - |
| Feb 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -0.92% | - |
| Feb 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | 6.86% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | -1.92% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | 4.00% | - |