Metaplanet Inc. (FRA:DN3)
Germany · Delayed Price · Currency is EUR 1.806
-0.027 (-1.46%)
Last updated: Apr 24, 2026, 12:01 PM CET
FRA:DN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.88 | 1.90 | 1.83 | 1.83 | 1.83 | -0.87% | 170,010 |
| Apr 22, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 4.46% | 61,816 |
| Apr 21, 2026 | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -4.84% | 264,551 |
| Apr 20, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | -3.63% | 58,514 |
| Apr 17, 2026 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 6.63% | 198,903 |
| Apr 16, 2026 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | 2.32% | 70,243 |
| Apr 15, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | -0.51% | 75,872 |
| Apr 14, 2026 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | 3.43% | 45,130 |
| Apr 13, 2026 | 1.67 | 1.72 | 1.64 | 1.72 | 1.72 | -0.92% | 45,185 |
| Apr 10, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 0.87% | 14,000 |
| Apr 9, 2026 | 1.67 | 1.72 | 1.64 | 1.72 | 1.72 | 1.42% | 26,594 |
| Apr 8, 2026 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | 5.34% | 63,104 |
| Apr 7, 2026 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -2.13% | 37,050 |
| Apr 2, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | -0.30% | 9,339 |
| Apr 1, 2026 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -0.30% | 21,703 |
| Mar 31, 2026 | 1.65 | 1.66 | 1.58 | 1.66 | 1.66 | 4.09% | 53,529 |
| Mar 30, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -1.24% | 290,684 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 151,167 |
| Mar 26, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -4.32% | 205,738 |
| Mar 25, 2026 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | 2.36% | 99,195 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -3.42% | 160,397 |
| Mar 23, 2026 | 1.69 | 1.83 | 1.67 | 1.76 | 1.76 | 0.86% | 138,698 |
| Mar 20, 2026 | 1.73 | 1.86 | 1.71 | 1.74 | 1.74 | -0.57% | 720,888 |
| Mar 19, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | -3.85% | 180,106 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.77 | 1.82 | 1.82 | -5.45% | 72,381 |
| Mar 17, 2026 | 1.95 | 1.98 | 1.87 | 1.93 | 1.93 | -8.33% | 110,909 |
| Mar 16, 2026 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | -1.41% | 134,380 |
| Mar 13, 2026 | 2.03 | 2.13 | 2.00 | 2.13 | 2.13 | 11.81% | 61,680 |
| Mar 12, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -3.05% | 9,950 |
| Mar 11, 2026 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | 1.81% | 150,470 |
| Mar 10, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | 4.32% | 115,110 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | 1.65% | 79,443 |
| Mar 6, 2026 | 1.86 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 68,885 |
| Mar 5, 2026 | 1.99 | 2.06 | 1.86 | 1.86 | 1.86 | -3.38% | 242,144 |
| Mar 4, 2026 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 4.90% | 178,718 |
| Mar 3, 2026 | 1.83 | 1.84 | 1.75 | 1.84 | 1.84 | -2.39% | 107,028 |
| Mar 2, 2026 | 1.71 | 1.88 | 1.70 | 1.88 | 1.88 | 11.24% | 595,309 |
| Feb 27, 2026 | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | -4.25% | 67,114 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.72 | 1.77 | 1.77 | -0.28% | 76,396 |
| Feb 25, 2026 | 1.67 | 1.81 | 1.66 | 1.77 | 1.77 | 4.42% | 201,373 |
| Feb 24, 2026 | 1.66 | 1.70 | 1.63 | 1.70 | 1.70 | 3.35% | 169,446 |
| Feb 23, 2026 | 1.73 | 1.76 | 1.64 | 1.64 | 1.64 | -6.82% | 110,125 |
| Feb 20, 2026 | 1.76 | 1.80 | 1.72 | 1.76 | 1.76 | 1.15% | 101,882 |
| Feb 19, 2026 | 1.75 | 1.77 | 1.66 | 1.74 | 1.74 | -2.25% | 137,116 |
| Feb 18, 2026 | 1.84 | 1.86 | 1.76 | 1.78 | 1.78 | -3.78% | 194,626 |
| Feb 17, 2026 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | -0.54% | 36,475 |
| Feb 16, 2026 | 1.79 | 1.90 | 1.79 | 1.86 | 1.86 | -4.12% | 57,557 |
| Feb 13, 2026 | 1.79 | 1.94 | 1.79 | 1.94 | 1.94 | 5.72% | 26,549 |
| Feb 12, 2026 | 1.86 | 1.91 | 1.84 | 1.84 | 1.84 | -2.91% | 184,637 |
| Feb 11, 2026 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | -1.56% | 78,334 |