Metrovacesa S.A. (FRA:MS6N)
Germany · Delayed Price · Currency is EUR 11.74
+0.54 (4.82%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:MS6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.23% | - |
| Apr 21, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -4.71% | - |
| Apr 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% | - |
| Apr 17, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.17% | - |
| Apr 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.34% | - |
| Apr 15, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.71% | - |
| Apr 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.69% | - |
| Apr 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.69% | - |
| Apr 10, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.35% | - |
| Apr 9, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -3.85% | - |
| Apr 8, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 7.18% | - |
| Apr 7, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | - |
| Apr 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Apr 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.29% | - |
| Mar 31, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.18% | - |
| Mar 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.26% | - |
| 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% | - |