Metair Investments Limited (FRA:M4HA)
Germany · Delayed Price · Currency is EUR 0.2260
+0.0080 (3.67%)
Last updated: Jan 9, 2026, 8:00 AM CET
Metair Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.67% | - |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.96% | - |
| Jan 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.42% | - |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | - |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | - |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | - |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | - |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.57% | - |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.44% | - |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.45% | - |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.43% | - |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | - |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.63% | - |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | - |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.10% | - |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | - |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.50% | - |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.63% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | - |
| 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% | - |