Metrovacesa S.A. (FRA:MS6N)
Germany · Delayed Price · Currency is EUR 10.80
+0.40 (3.85%)
Last updated: Feb 23, 2026, 8:23 AM CET
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| Feb 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Feb 18, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.42% | - |
| Feb 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.48% | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Feb 10, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 7.14% | 14 |
| Feb 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.66% | - |
| Feb 5, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% | - |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Feb 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% | - |
| Feb 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% | - |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.82% | - |
| Jan 29, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.65% | - |
| Jan 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 6.75% | - |
| Jan 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.29% | - |
| Jan 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.12% | - |
| Jan 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.75% | - |
| Jan 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% | - |
| Jan 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.48% | - |
| Jan 20, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.05% | - |
| Jan 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -3.64% | - |
| Jan 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.34% | - |
| Jan 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.24% | - |
| Jan 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.15% | - |
| Jan 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.92% | - |
| Jan 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | - |
| Jan 9, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -4.74% | - |
| Jan 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | - |
| Jan 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Jan 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.03% | - |
| Jan 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.83% | - |
| Jan 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.07% | - |
| Dec 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.78% | - |
| Dec 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | - |
| Dec 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.47% | - |
| Dec 22, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -6.30% | - |
| Dec 19, 2025 | 9.80 | 9.80 | 9.52 | 9.52 | 9.52 | -7.57% | 550 |
| Dec 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.18 | -3.74% | - |
| Dec 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 9.54 | 3.38% | - |
| Dec 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.22 | -7.59% | - |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 9.98 | 7.69% | - |
| Dec 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.27 | -2.35% | - |
| Dec 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 9.49 | 1.43% | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 9.36 | -8.70% | - |
| Dec 9, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 10.25 | 6.98% | 450 |
| Dec 8, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 9.58 | 0.47% | - |