Metrovacesa S.A. (FRA:MS6N)
Germany · Delayed Price · Currency is EUR 10.50
+0.30 (2.94%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:MS6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | 280 |
| Oct 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | - |
| Oct 21, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 3.04% | - |
| Oct 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.80% | - |
| Oct 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | - |
| Oct 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% | - |
| Oct 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% | - |
| Oct 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% | - |
| Oct 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.20% | - |
| Oct 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% | - |
| Oct 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.41% | - |
| Oct 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.75% | - |
| Oct 6, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.61% | - |
| Oct 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -5.32% | - |
| Oct 2, 2026 | 9.75 | 10.34 | 9.75 | 10.34 | 10.34 | 5.62% | 280 |
| Oct 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.31% | - |
| Sep 30, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% | - |
| Sep 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.72% | - |
| Sep 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -4.03% | - |
| Sep 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.36% | - |
| Sep 24, 2026 | 10.08 | 10.32 | 10.08 | 10.32 | 10.32 | 1.18% | 380 |
| Sep 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.78% | - |
| Sep 21, 2026 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 1.18% | 580 |
| 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% | - |