Metaplanet Inc. (FRA:DN3)
Germany · Delayed Price · Currency is EUR 1.619
-0.111 (-6.42%)
At close: Aug 26, 2026
FRA:DN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -6.42% | 130,037 |
| Aug 25, 2026 | 1.78 | 1.79 | 1.70 | 1.73 | 1.73 | 0.17% | 249,678 |
| Aug 24, 2026 | 1.66 | 1.78 | 1.63 | 1.73 | 1.73 | 0.41% | 871,437 |
| Aug 21, 2026 | 1.62 | 1.82 | 1.62 | 1.72 | 1.72 | 16.59% | 369,493 |
| Aug 20, 2026 | 1.37 | 1.50 | 1.33 | 1.48 | 1.48 | 14.29% | 72,877 |
| Aug 19, 2026 | 1.19 | 1.32 | 1.17 | 1.29 | 1.29 | 2.53% | 274,391 |
| Aug 18, 2026 | 1.22 | 1.28 | 1.20 | 1.26 | 1.26 | 3.33% | 60,836 |
| Aug 17, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.72% | 34,000 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.28% | 4,192 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.74% | 3,803 |
| Aug 12, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -2.10% | 3,830 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -1.51% | 25,575 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 2.05% | 19,519 |
| Aug 7, 2026 | 1.21 | 1.30 | 1.20 | 1.23 | 1.23 | 1.32% | 36,605 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 1.35% | 3,100 |
| Aug 5, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -1.64% | 73,800 |
| Aug 4, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | -3.72% | 118,195 |
| Aug 3, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.26 | 6.57% | 119,135 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 1.44% | 64,200 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | 0.58% | 148,780 |
| Jul 29, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -2.05% | 55,528 |
| Jul 28, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -3.12% | 407,177 |
| Jul 27, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.82% | 21,719 |
| Jul 24, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -4.46% | 220,632 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -7.86% | 69,182 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 1.45% | 27,987 |
| Jul 21, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.33 | 7.99% | 122,670 |
| Jul 20, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 3.88% | 48,037 |
| Jul 17, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -3.43% | 100,586 |
| Jul 16, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -6.72% | 87,202 |
| Jul 15, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -3.61% | 86,802 |
| Jul 14, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 9.60% | 110,375 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -6.01% | 244,145 |
| Jul 10, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | 3.12% | 125,957 |
| Jul 9, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 7.05% | 234,250 |
| Jul 8, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 285,500 |
| Jul 7, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -3.57% | 386,315 |
| Jul 6, 2026 | 1.21 | 1.26 | 1.17 | 1.26 | 1.26 | 0.56% | 538,171 |
| Jul 3, 2026 | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | 9.95% | 123,450 |
| Jul 2, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.75% | 836,387 |
| Jul 1, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 4.87% | 357,993 |
| Jun 30, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -6.32% | 391,099 |
| Jun 29, 2026 | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 30,062 |
| Jun 26, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -5.25% | 205,772 |
| Jun 25, 2026 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -4.95% | 243,460 |
| Jun 24, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | 1.20 | -3.01% | 270,070 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -6.01% | 181,290 |
| Jun 22, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 2.13% | 146,606 |
| Jun 19, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 1.40% | 28,664 |
| Jun 18, 2026 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -5.14% | 185,175 |