Metaplanet Inc. (FRA:DN3)
Germany · Delayed Price · Currency is EUR 1.508
+0.020 (1.36%)
Last updated: Oct 23, 2026, 6:42 PM CEST
FRA:DN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 9,177 |
| Oct 22, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.64% | 13,061 |
| Oct 21, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 4.95% | 15,107 |
| Oct 20, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.47% | 10,267 |
| Oct 19, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | 3.16% | 56,020 |
| Oct 16, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -5.47% | 186,220 |
| Oct 15, 2026 | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | 0.23% | 65,600 |
| Oct 14, 2026 | 1.54 | 1.56 | 1.49 | 1.49 | 1.48 | 0.99% | 19,450 |
| Oct 13, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.16% | 20,570 |
| Oct 12, 2026 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -1.88% | 19,099 |
| Oct 9, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 2.86% | 14,256 |
| Oct 8, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -6.51% | 67,966 |
| Oct 7, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -4.29% | 16,955 |
| Oct 6, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 1.84% | 102,275 |
| Oct 5, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -3.83% | 73,204 |
| Oct 2, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -2.99% | - |
| Oct 1, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 6.48% | 56,491 |
| Sep 30, 2026 | 1.63 | 1.66 | 1.59 | 1.59 | 1.59 | 0.73% | 175,642 |
| Sep 29, 2026 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | -0.37% | 17,567 |
| Sep 28, 2026 | 1.58 | 1.59 | 1.54 | 1.59 | 1.58 | -2.08% | 45,580 |
| Sep 25, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 3.07% | 185,154 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -0.68% | 46,470 |
| Sep 23, 2026 | 1.59 | 1.65 | 1.55 | 1.58 | 1.58 | -0.34% | 93,150 |
| Sep 22, 2026 | 1.61 | 1.63 | 1.56 | 1.59 | 1.59 | -1.83% | 34,915 |
| Sep 21, 2026 | 1.48 | 1.63 | 1.48 | 1.62 | 1.62 | 12.47% | 54,440 |
| Sep 18, 2026 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 6.43% | 44,510 |
| Sep 17, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 2.49% | 13,085 |
| Sep 16, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -5.50% | 2,682 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.30% | 30,994 |
| Sep 14, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -4.90% | 148,073 |
| Sep 11, 2026 | 1.39 | 1.48 | 1.38 | 1.47 | 1.47 | 5.76% | 42,807 |
| Sep 10, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -0.36% | 83,712 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -0.64% | 84,630 |
| Sep 8, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | -5.21% | 272,500 |
| Sep 7, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -4.88% | 178,593 |
| Sep 4, 2026 | 1.64 | 1.65 | 1.54 | 1.56 | 1.56 | -7.91% | 95,643 |
| Sep 3, 2026 | 1.53 | 1.69 | 1.51 | 1.69 | 1.69 | 6.74% | 310,859 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -6.24% | 64,798 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -2.02% | 97,384 |
| Aug 31, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 0.03% | 100,127 |
| Aug 28, 2026 | 1.81 | 1.85 | 1.70 | 1.72 | 1.72 | -1.04% | 1,203,141 |
| Aug 27, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 6.61% | 202,193 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | -5.55% | 140,037 |
| 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 |