Metrovacesa S.A. (FRA:MS6N)
Germany · Delayed Price · Currency is EUR 10.00
+0.46 (4.82%)
At close: Jan 30, 2026
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 9.54 | -1.83% | - |
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 9.71 | 0.93% | - |
| Dec 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 9.63 | -0.92% | - |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 9.71 | - | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 9.71 | -0.46% | - |
| Nov 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 9.76 | -3.52% | - |
| Nov 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.12 | 4.13% | - |
| Nov 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 9.71 | -3.11% | - |
| Nov 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.03 | 0.90% | - |
| Nov 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 9.94 | 6.19% | - |
| Nov 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 9.36 | -0.47% | - |
| Nov 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 9.40 | -4.09% | - |
| Nov 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 9.80 | 3.77% | - |
| Nov 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 9.45 | -2.75% | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 9.71 | -3.54% | - |