Metro Inc. (FRA:62M)
Germany · Delayed Price · Currency is EUR 59.02
+0.98 (1.69%)
Last updated: Oct 20, 2025, 8:35 AM CET
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.17% | 8 |
| Oct 21, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.05% | 16 |
| Oct 20, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 1.69% | 118 |
| Oct 17, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.80% | - |
| Oct 16, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.62% | - |
| Oct 15, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.26% | 170 |
| Oct 14, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -0.07% | - |
| Oct 13, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.92% | - |
| Oct 10, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.21% | 70 |
| Oct 9, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 0.11% | - |
| Oct 8, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 1.36% | - |
| Oct 7, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.80% | 288 |
| Oct 6, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.39% | 44 |
| Oct 3, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.49% | - |
| Oct 2, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.21% | - |
| Oct 1, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.18% | - |
| Sep 30, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 1.03% | 15 |
| Sep 29, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | 18 |
| Sep 26, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | - |
| Sep 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.14% | 364 |
| Sep 24, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.50% | 20 |
| Sep 23, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.35% | - |
| Sep 22, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 1.12% | - |
| Sep 19, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.04% | - |
| Sep 18, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.10% | 26 |
| Sep 17, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -1.69% | - |
| Sep 16, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.96% | - |
| Sep 15, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.07% | 348 |
| Sep 12, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 1.06% | - |
| Sep 11, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.37% | 40 |
| Sep 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.34% | - |
| Sep 9, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -1.17% | 67 |
| 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 | 62.25 | 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 |