Metcash Limited (FRA:MG9)
Germany · Delayed Price · Currency is EUR 1.830
-0.040 (-2.14%)
Last updated: Jun 2, 2026, 9:05 AM CET
FRA:MG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| May 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| May 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| May 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| May 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| May 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| May 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| May 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| May 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| May 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| May 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| May 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| May 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | - |
| May 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| May 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| May 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| May 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| May 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Apr 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Apr 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Apr 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Apr 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Apr 21, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 3.47% | 1,100 |
| Apr 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Apr 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Apr 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Apr 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Apr 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Apr 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Apr 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Apr 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Apr 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Mar 31, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Mar 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Mar 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Mar 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Mar 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Mar 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |