Metacon AB (publ) (FRA:M16)
Germany · Delayed Price · Currency is EUR 0.0309
-0.0006 (-1.90%)
At close: Nov 28, 2025
Metacon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.06% | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.90% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.70% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.05% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.28% | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.16% | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.50% | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.61% | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.75% | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.91% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.57% | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.20% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.33% | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.46% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.52% | - |
| Nov 6, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 56.79% | 1,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.75% | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.16% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.31% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.46% | - |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.60% | - |
| Oct 23, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 53.19% | 4,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.58% | - |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.71% | 10,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.68% | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.74% | - |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.77% | 33,105 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.82% | - |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.74% | - |
| Oct 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.20% | 10,100 |
| Oct 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.23% | 10,000 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -17.09% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 28.73% | 166,162 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.36% | 10,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.83% | 27,000 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.00% | 10,000 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -16.40% | - |
| Oct 1, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 40.86% | 8,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.59% | - |
| Sep 29, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 60.57% | 52,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.27% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.43% | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.95% | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.56% | - |