Metrovacesa S.A. (FRA:MS6N)
Germany · Delayed Price · Currency is EUR 10.16
-0.20 (-1.93%)
At close: Sep 18, 2026
FRA:MS6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.93% | - |
| Sep 17, 2026 | 9.79 | 10.36 | 9.79 | 10.36 | 10.36 | 2.37% | 340 |
| Sep 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.20% | - |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.38% | - |
| Sep 14, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.00% | - |
| Sep 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.71% | - |
| Sep 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -6.48% | - |
| Sep 9, 2026 | 9.88 | 10.50 | 9.88 | 10.50 | 10.50 | 6.28% | 380 |
| Sep 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.20% | - |
| Sep 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.94% | - |
| Sep 4, 2026 | 10.02 | 10.52 | 10.02 | 10.52 | 10.52 | 5.20% | 280 |
| Sep 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% | - |
| Sep 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.40% | - |
| Sep 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.56% | - |
| Aug 31, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | - |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.58% | - |
| Aug 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.58% | - |
| Aug 26, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -5.15% | - |
| Aug 25, 2026 | 10.18 | 10.88 | 10.18 | 10.88 | 10.88 | 7.51% | 300 |
| Aug 24, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -5.77% | - |
| Aug 21, 2026 | 10.08 | 10.74 | 10.08 | 10.74 | 10.74 | 7.40% | 5 |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% | - |
| Aug 19, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.59% | - |
| Aug 18, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -4.52% | - |
| Aug 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3.11% | - |
| Aug 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.77% | - |
| Aug 13, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -5.64% | - |
| Aug 12, 2026 | 10.24 | 11.00 | 10.24 | 11.00 | 11.00 | 7.63% | 10 |
| Aug 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.39% | - |
| Aug 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Aug 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% | - |
| Aug 5, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | - |
| Aug 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.70% | - |
| Aug 3, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% | - |
| Jul 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Jul 30, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | - |
| Jul 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Jul 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% | - |
| Jul 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | - |
| Jul 24, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.94% | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.01% | - |
| Jul 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% | - |
| Jul 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Jul 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.76% | - |
| Jul 16, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Jul 15, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.95% | - |
| Jul 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% | - |
| Jul 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.95% | - |