Metaplanet Inc. (FRA:DN3)
Germany · Delayed Price · Currency is EUR 1.081
-0.049 (-4.37%)
Last updated: Jun 26, 2026, 8:31 PM CET
FRA:DN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -2.38% | 127,908 |
| Jun 16, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -3.88% | 47,000 |
| Jun 15, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 8.80% | 169,706 |
| Jun 12, 2026 | 1.25 | 1.40 | 1.25 | 1.31 | 1.31 | 3.78% | 351,579 |
| Jun 11, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 2.23% | 144,429 |
| Jun 10, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.10% | 12,020 |
| Jun 9, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -3.49% | 74,539 |
| Jun 8, 2026 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 6.60% | 100,607 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -7.20% | 149,832 |
| Jun 4, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -2.17% | 96,765 |
| Jun 3, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -4.41% | 99,450 |
| Jun 2, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -7.24% | 273,492 |
| Jun 1, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -2.90% | 321,918 |
| May 29, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.38% | 23,742 |
| May 28, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 1.38% | 74,306 |
| May 27, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -3.20% | 412,571 |
| May 26, 2026 | 1.59 | 1.63 | 1.57 | 1.59 | 1.59 | -4.24% | 215,395 |
| May 25, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.30% | 8,951 |
| May 22, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.90% | 632,660 |
| May 21, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.30% | 86,800 |
| May 20, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.56% | 25,977 |
| May 19, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.56% | 33,500 |
| May 18, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -4.63% | 83,485 |
| May 15, 2026 | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | -1.88% | 20,710 |
| May 14, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 0.85% | 55,105 |
| May 13, 2026 | 1.80 | 1.81 | 1.72 | 1.74 | 1.74 | -2.30% | 33,002 |
| May 12, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -7.16% | 34,625 |
| May 11, 2026 | 1.87 | 1.92 | 1.84 | 1.92 | 1.92 | 1.40% | 619,160 |
| May 8, 2026 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | -0.26% | 51,782 |
| May 7, 2026 | 1.96 | 1.98 | 1.88 | 1.90 | 1.89 | -0.26% | 115,534 |
| May 6, 2026 | 1.89 | 1.93 | 1.85 | 1.90 | 1.90 | - | 41,567 |
| May 5, 2026 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 3.83% | 16,550 |
| May 4, 2026 | 1.85 | 1.87 | 1.80 | 1.83 | 1.83 | 3.39% | 67,635 |
| Apr 30, 2026 | 1.71 | 1.79 | 1.67 | 1.77 | 1.77 | 3.80% | 39,457 |
| Apr 29, 2026 | 1.78 | 1.81 | 1.71 | 1.71 | 1.71 | -2.58% | 71,916 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -5.40% | 25,940 |
| Apr 27, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 2.20% | 44,386 |
| Apr 24, 2026 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | -1.24% | 19,325 |
| Apr 23, 2026 | 1.88 | 1.90 | 1.83 | 1.83 | 1.83 | -0.83% | 170,010 |
| Apr 22, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 4.44% | 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 |