Meta Wolf AG (FRA:WOLF)
3.800
+0.320 (9.20%)
Last updated: Aug 28, 2025, 4:24 PM CET
Meta Wolf AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 3.62 | 3.68 | 3.34 | 3.48 | - | -6.45% | 4,159 |
Aug 26, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | - | -3.12% | 10,000 |
Aug 25, 2025 | 3.40 | 3.88 | 3.40 | 3.84 | - | 17.79% | 123,731 |
Aug 22, 2025 | 3.46 | 3.46 | 3.18 | 3.26 | - | -4.12% | 41 |
Aug 21, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | - | 2.41% | 32,502 |
Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 0.61% | 50 |
Aug 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 50 |
Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.61% | 50 |
Aug 15, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | - | - | 250 |
Aug 14, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | - | - | 3 |
Aug 13, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | - | 0.61% | 250 |
Aug 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 10 |
Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1.24% | 1,488 |
Aug 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 30 |
Aug 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -1.23% | 30 |
Aug 6, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | - | - | 30 |
Aug 5, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | - | 3.16% | 3,978 |
Aug 4, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | - | -4.24% | 1,000 |
Aug 1, 2025 | 3.24 | 3.40 | 3.24 | 3.30 | - | 1.85% | 9,584 |
Jul 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1.25% | 250 |
Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 250 |
Jul 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 250 |
Jul 28, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | - | - | 250 |
Jul 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 306 |
Jul 24, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | - | -1.23% | 306 |
Jul 23, 2025 | 3.04 | 3.24 | 3.04 | 3.24 | - | 6.58% | 96,781 |
Jul 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 12 |
Jul 21, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | - | - | 3,568 |
Jul 18, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | - | - | 4,517 |
Jul 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 450 |
Jul 16, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | - | -0.65% | 450 |
Jul 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.66% | 100 |
Jul 14, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | - | -0.65% | 100 |
Jul 11, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | - | 0.66% | 12 |
Jul 10, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | - | - | 957 |
Jul 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 300 |
Jul 8, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | - | -0.65% | 100 |
Jul 7, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | - | - | 300 |
Jul 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 5 |
Jul 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 5 |
Jul 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 5 |
Jul 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.66% | 5 |
Jun 30, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | - | - | 50 |
Jun 27, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | - | - | 350 |
Jun 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 63 |
Jun 25, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | - | - | 63 |
Jun 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 2,200 |
Jun 23, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | - | 1.33% | 2,200 |
Jun 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | - | -1.32% | 1 |
Jun 19, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | - | 1.33% | 200 |