METAWATER Co., Ltd. (FRA:2MW)
Germany · Delayed Price · Currency is EUR 17.00
-0.30 (-1.73%)
At close: Sep 18, 2026
FRA:2MW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Sep 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Sep 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Sep 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Sep 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Sep 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Sep 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Sep 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Sep 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Aug 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Aug 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Aug 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Aug 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Aug 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.36% | - |
| Aug 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 90 |
| Aug 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Aug 12, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | -1.14% | 60 |
| Aug 11, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | 29 |
| Aug 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Aug 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Aug 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Aug 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Aug 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Aug 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Jul 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Jul 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jul 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jul 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Jul 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jul 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jul 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jul 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jul 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jul 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jul 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jul 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jul 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jul 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |