Metrovacesa S.A. (FRA:MS6N)
Germany · Delayed Price · Currency is EUR 9.52
+0.34 (3.70%)
At close: Dec 19, 2025
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.07 | -3.00% | - |
| Nov 13, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 10.38 | 1.30% | 100 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.25 | -0.86% | - |
| Nov 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 10.34 | -1.28% | - |
| Nov 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 10.47 | 3.07% | - |
| Nov 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.16 | -2.56% | - |
| Nov 6, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 10.43 | 1.74% | 2 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.25 | - | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.25 | - | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.25 | -0.86% | - |
| Oct 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 10.34 | -0.43% | - |
| Oct 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 10.38 | 0.43% | - |
| Oct 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 10.34 | -0.43% | - |
| Oct 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 10.38 | 5.43% | - |
| Oct 27, 2025 | 10.40 | 11.05 | 10.40 | 11.05 | 9.85 | 5.74% | - |
| Oct 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 9.31 | -1.42% | - |
| Oct 23, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 9.45 | 1.92% | 240 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.27 | 1.96% | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.09 | 1.49% | - |
| Oct 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 8.96 | -0.99% | - |
| Oct 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.05 | - | - |
| Oct 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.05 | -1.46% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.18 | -2.83% | - |
| Oct 14, 2025 | 10.15 | 10.60 | 10.15 | 10.60 | 9.45 | 5.47% | 240 |
| Oct 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 8.96 | -0.50% | - |