Metacon AB (publ) (FRA:M16)
Germany · Delayed Price · Currency is EUR 0.0270
-0.0004 (-1.46%)
At close: Jan 2, 2026
Metacon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.78% | 2,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.03% | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.83% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.31% | - |
| 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% | - |