Metacon AB (publ) (FRA:M16)
Germany · Delayed Price · Currency is EUR 0.0193
+0.0001 (0.52%)
Last updated: Feb 23, 2026, 8:21 AM CET
Metacon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.59% | - |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -52.63% | - |
| Feb 18, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 83.87% | 3,820 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.50% | - |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.82% | - |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.88% | 900 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.87% | - |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.95% | - |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.83% | - |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.81% | - |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.52% | - |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.63% | - |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -55.62% | - |
| Feb 3, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 97.78% | 6,750 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.16% | - |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.60% | - |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.05% | 7,500 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -53.68% | - |
| Jan 27, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 26.67% | 25,003 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 49.25% | 3,000 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.83% | - |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.06% | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.97% | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.15% | - |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.75% | - |
| Jan 16, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 43.37% | 8,913 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | - |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.07% | - |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.02% | - |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | - |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.32% | - |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.11% | - |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.50% | - |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 48.15% | 1,748 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.46% | - |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.18% | - |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.20% | - |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.40% | - |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.40% | - |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | - |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.11% | - |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.45% | - |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.20% | 170,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.60% | - |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -47.37% | 2,500 |
| Dec 11, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 79.92% | 30,186 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | - |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | - |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.01% | - |