Skip to main content
logo
Metair Investments Limited (FRA:M4HA)
Germany flag Germany · Delayed Price · Currency is EUR
0.2080
+0.0100 (5.05%)
At close: Mar 27, 2026

FRA:M4HA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.210.210.210.210.215.05%-
Mar 26, 20260.200.200.200.200.20-1.00%-
Mar 25, 20260.200.200.200.200.20-3.85%-
Mar 24, 20260.210.210.210.210.21-0.95%-
Mar 23, 20260.210.210.210.210.21-7.89%-
Mar 20, 20260.230.230.230.230.2318.75%-
Mar 19, 20260.190.190.190.190.192.67%-
Mar 18, 20260.190.190.190.190.196.86%-
Mar 17, 20260.180.180.180.180.18-1.69%-
Mar 16, 20260.180.180.180.180.184.09%-
Mar 13, 20260.170.170.170.170.17-4.47%-
Mar 12, 20260.180.180.180.180.1839.84%-
Mar 11, 20260.130.130.130.130.13-34.69%-
Mar 10, 20260.200.200.200.200.201.03%-
Mar 9, 20260.190.190.190.190.19-1.02%-
Mar 6, 20260.200.200.200.200.20-5.77%-
Mar 5, 20260.210.210.210.210.21-2.80%-
Mar 4, 20260.210.210.210.210.214.90%-
Mar 3, 20260.200.200.200.200.20-5.56%-
Mar 2, 20260.220.220.220.220.221.89%-
Feb 27, 20260.210.210.210.210.212.91%-
Feb 26, 20260.210.210.210.210.21-0.96%-
Feb 25, 20260.210.210.210.210.21-2.80%-
Feb 24, 20260.210.210.210.210.21-2.73%-
Feb 23, 20260.220.220.220.220.221.85%-
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%-