Meta Wolf AG (FRA:WOLF)
Germany · Delayed Price · Currency is EUR 4.880
-0.320 (-6.15%)
Last updated: Jul 21, 2026, 11:51 AM CET
Meta Wolf AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Jul 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 340 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 15, 2026 | 4.78 | 5.25 | 4.78 | 5.20 | 5.20 | 9.24% | 1,290 |
| Jul 14, 2026 | 5.90 | 5.90 | 4.76 | 4.76 | 4.76 | -22.60% | 450 |
| Jul 13, 2026 | 5.65 | 6.15 | 5.65 | 6.15 | 6.15 | - | 164 |
| Jul 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Jul 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | - |
| Jul 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Jul 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jul 2, 2026 | 5.25 | 6.25 | 5.25 | 6.25 | 6.25 | 3.31% | 100 |
| Jul 1, 2026 | 5.05 | 6.05 | 5.05 | 6.05 | 6.05 | 30.95% | 520 |
| Jun 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Jun 29, 2026 | 3.94 | 4.60 | 3.94 | 4.60 | 4.60 | 13.30% | 500 |
| Jun 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Jun 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.38% | - |
| Jun 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| Jun 23, 2026 | 3.52 | 4.00 | 3.52 | 3.90 | 3.90 | 5.41% | 420 |
| Jun 22, 2026 | 2.46 | 4.00 | 2.46 | 3.70 | 3.70 | 44.53% | 1,875 |
| Jun 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Jun 18, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.58% | - |
| Jun 17, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 5.65% | 8 |
| Jun 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 24.62% | - |
| Jun 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jun 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.77% | - |
| Jun 11, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -7.96% | 400 |
| Jun 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Jun 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jun 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jun 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Jun 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jun 3, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | 12 |
| Jun 2, 2026 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 3.48% | 12 |
| Jun 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| May 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| May 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| May 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| May 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| May 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| May 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| May 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| May 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | - |
| May 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| May 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| May 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |