Metair Investments Limited (FRA:M4HA)
Germany · Delayed Price · Currency is EUR 0.2560
0.00 (0.00%)
At close: Nov 27, 2025
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.16% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.50% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.36% | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.38% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.55% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.48% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.30% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.43% | - |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12.12% | - |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.35% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.76% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.90% | - |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.56% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.64% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.14% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -22.83% | - |
| Oct 10, 2025 | 0.29 | 0.37 | 0.29 | 0.37 | 0.37 | 28.67% | 1,000 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.70% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.67% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.73% | - |