Skip to main content
logo
Metair Investments Limited (FRA:M4HA)
Germany flag Germany · Delayed Price · Currency is EUR
0.2200
+0.0040 (1.85%)
Last updated: Feb 23, 2026, 8:06 AM CET

Metair Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.220.220.220.220.22-0.92%-
Feb 19, 20260.220.220.220.220.221.87%-
Feb 18, 20260.210.210.210.210.2113.83%-
Feb 17, 20260.190.190.190.190.192.17%-
Feb 16, 20260.180.180.180.180.18-0.54%-
Feb 13, 20260.190.190.190.190.19-1.07%-
Feb 12, 20260.190.190.190.190.193.31%-
Feb 11, 20260.180.180.180.180.18--
Feb 10, 20260.180.180.180.180.18-8.12%-
Feb 9, 20260.200.200.200.200.205.35%-
Feb 6, 20260.190.190.190.190.19-6.03%-
Feb 5, 20260.200.200.200.200.204.19%-
Feb 4, 20260.190.190.190.190.190.53%-
Feb 3, 20260.190.190.190.190.199.83%-
Feb 2, 20260.170.170.170.170.17-6.49%-
Jan 30, 20260.190.190.190.190.19-5.61%-
Jan 29, 20260.200.200.200.200.20-4.85%-
Jan 28, 20260.210.210.210.210.216.19%-
Jan 27, 20260.190.190.190.190.191.57%-
Jan 26, 20260.190.190.190.190.19-4.50%-
Jan 23, 20260.200.200.200.200.204.17%-
Jan 22, 20260.190.190.190.190.19-3.52%-
Jan 21, 20260.200.200.200.200.20-0.50%-
Jan 20, 20260.200.200.200.200.20-7.41%-
Jan 19, 20260.220.220.220.220.22-2.70%-
Jan 16, 20260.220.220.220.220.22--
Jan 15, 20260.220.220.220.220.22-5.13%-
Jan 14, 20260.230.230.230.230.236.36%-
Jan 13, 20260.220.220.220.220.222.80%-
Jan 12, 20260.210.210.210.210.21-5.31%-
Jan 9, 20260.230.230.230.230.233.67%-
Jan 8, 20260.220.220.220.220.2215.96%-
Jan 7, 20260.190.190.190.190.19-0.53%-
Jan 6, 20260.190.190.190.190.194.42%-
Jan 5, 20260.180.180.180.180.181.12%-
Jan 2, 20260.180.180.180.180.18-2.72%-
Dec 30, 20250.180.180.180.180.18-1.08%-
Dec 29, 20250.190.190.190.190.19-1.06%-
Dec 23, 20250.190.190.190.190.19-4.57%-
Dec 22, 20250.200.200.200.200.209.44%-
Dec 19, 20250.180.180.180.180.183.45%-
Dec 18, 20250.170.170.170.170.17-5.43%-
Dec 17, 20250.180.180.180.180.180.55%-
Dec 16, 20250.180.180.180.180.18-6.63%-
Dec 15, 20250.200.200.200.200.201.03%-
Dec 12, 20250.190.190.190.190.190.52%-
Dec 11, 20250.190.190.190.190.19-8.10%-
Dec 10, 20250.210.210.210.210.21-8.70%-
Dec 9, 20250.230.230.230.230.235.50%-
Dec 8, 20250.220.220.220.220.22-1.80%-