Metro Inc. (FRA:62M)
Germany · Delayed Price · Currency is EUR 56.80
+0.20 (0.35%)
At close: Sep 26, 2025
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | 8 |
| Sep 26, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | 8 |
| Sep 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.14% | 8 |
| Sep 24, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.50% | 8 |
| Sep 23, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.35% | 8 |
| Sep 22, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 1.12% | 8 |
| Sep 19, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.04% | 8 |
| Sep 18, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.10% | 8 |
| Sep 17, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -1.69% | 8 |
| Sep 16, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.96% | 8 |
| Sep 15, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.07% | 8 |
| Sep 12, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 1.06% | 8 |
| Sep 11, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.37% | 8 |
| Sep 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.34% | 8 |
| Sep 9, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -1.17% | - |
| Sep 8, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.10% | - |
| Sep 5, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.64% | - |
| Sep 4, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.69% | 624 |
| Sep 3, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.25 | -0.75% | - |
| Sep 2, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.71 | 0.10% | - |
| Sep 1, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.65 | 0.36% | - |
| Aug 29, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.43 | -0.95% | 65 |
| Aug 28, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.01 | -0.33% | - |
| Aug 27, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.21 | -0.71% | - |
| Aug 26, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.65 | 0.81% | - |
| Aug 25, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.15 | -2.79% | 15 |
| Aug 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.90 | 0.32% | - |
| Aug 21, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.70 | 0.74% | - |
| Aug 20, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.24 | 0.13% | 602 |
| Aug 19, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.17 | 2.16% | - |
| Aug 18, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.85 | 0.46% | - |
| Aug 15, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.57 | -0.26% | - |
| Aug 14, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.73 | -7.16% | 270 |
| Aug 13, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.41 | -0.55% | 660 |
| Aug 12, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 65.77 | 1.20% | 36 |
| Aug 11, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.99 | -0.58% | - |
| Aug 8, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.37 | -1.44% | - |
| Aug 7, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.33 | -0.21% | - |
| Aug 6, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.47 | 1.31% | - |
| Aug 5, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.61 | -0.12% | 240 |
| Aug 4, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.69 | -0.99% | - |
| Aug 1, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.35 | -0.27% | - |
| Jul 31, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.53 | 0.42% | 94 |
| Jul 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.25 | 1.06% | - |
| Jul 29, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.55 | 0.03% | - |
| Jul 28, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.53 | 0.49% | - |
| Jul 25, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.21 | 1.39% | 317 |
| Jul 24, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.32 | -0.74% | - |
| Jul 23, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.80 | -0.37% | - |
| Jul 22, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.03 | -0.61% | - |