Metrovacesa S.A. (FRA:MS6N)
Germany · Delayed Price · Currency is EUR 10.45
-0.30 (-2.79%)
At close: Mar 27, 2026
FRA:MS6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.79% | - |
| Mar 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.37% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Mar 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | - |
| Mar 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.91% | - |
| Mar 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Mar 19, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.56% | - |
| Mar 18, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | - |
| Mar 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.22% | - |
| Mar 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.42% | - |
| Mar 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -7.42% | - |
| Mar 11, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 6.02% | 2 |
| Mar 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Mar 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.56% | - |
| Mar 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.85% | - |
| Mar 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | - |
| Mar 4, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -5.91% | - |
| Mar 3, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.44% | - |
| Mar 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.98% | - |
| Feb 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | - |
| Feb 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 3.88% | - |
| Feb 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.00% | - |
| Feb 24, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.24% | - |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| 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% | - |