Metro AG (HAM:B4B)
Germany · Delayed Price · Currency is EUR 6.43
-0.09 (-1.38%)
At close: Apr 9, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6.42 | 6.54 | 6.42 | 6.43 | 6.43 | -1.38% | 3,321 |
| Apr 8, 2026 | 6.50 | 6.52 | 6.41 | 6.52 | 6.52 | 0.31% | 1,245 |
| Apr 7, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 0.78% | 7,312 |
| Apr 2, 2026 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 18,673 |
| Apr 1, 2026 | 6.40 | 6.43 | 6.40 | 6.40 | 6.40 | - | 1,698 |
| Mar 31, 2026 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | - | 10,957 |
| Mar 30, 2026 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 0.31% | 4,095 |
| Mar 27, 2026 | 6.20 | 6.38 | 6.20 | 6.38 | 6.38 | -1.09% | 2,130 |
| Mar 26, 2026 | 6.37 | 6.45 | 6.36 | 6.45 | 6.45 | 1.26% | 1,794 |
| Mar 25, 2026 | 6.36 | 6.40 | 6.36 | 6.37 | 6.37 | 0.16% | 13,108 |
| Mar 24, 2026 | 6.36 | 6.37 | 6.36 | 6.36 | 6.36 | - | 11,162 |
| Mar 23, 2026 | 6.10 | 6.43 | 6.02 | 6.36 | 6.36 | -1.24% | 11,612 |
| Mar 20, 2026 | 6.00 | 6.44 | 6.00 | 6.44 | 6.44 | 0.63% | 7,829 |
| Mar 19, 2026 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | -1.23% | 1,588 |
| Mar 18, 2026 | 6.31 | 6.48 | 6.31 | 6.48 | 6.48 | 2.53% | 16,887 |
| Mar 17, 2026 | 6.32 | 6.40 | 6.31 | 6.32 | 6.32 | - | 10,376 |
| Mar 16, 2026 | 6.31 | 6.48 | 6.31 | 6.32 | 6.32 | -0.47% | 16,757 |
| Mar 13, 2026 | 6.45 | 6.47 | 6.35 | 6.35 | 6.35 | -1.70% | 2,278 |
| Mar 12, 2026 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 0.16% | 1,842 |
| Mar 11, 2026 | 6.40 | 6.45 | 6.36 | 6.45 | 6.45 | 1.57% | 3,520 |
| Mar 10, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | -2.31% | 38,927 |
| Mar 9, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 17,499 |
| Mar 6, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | -0.16% | 2,669 |
| Mar 5, 2026 | 6.26 | 6.35 | 6.26 | 6.31 | 6.31 | 0.80% | 12,027 |
| Mar 4, 2026 | 6.25 | 6.30 | 6.25 | 6.26 | 6.26 | -0.63% | 2,078 |
| Mar 3, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 4,289 |
| Mar 2, 2026 | 6.15 | 6.21 | 6.15 | 6.20 | 6.20 | -1.12% | 3,968 |
| Feb 27, 2026 | 6.25 | 6.30 | 6.23 | 6.27 | 6.27 | -1.26% | 50,206 |
| Feb 26, 2026 | 6.16 | 6.35 | 6.16 | 6.35 | 6.35 | 3.08% | 16,345 |
| Feb 25, 2026 | 6.06 | 6.26 | 6.06 | 6.16 | 6.16 | -1.75% | 4,640 |
| Feb 24, 2026 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 1.95% | 5,193 |
| Feb 23, 2026 | 6.06 | 6.35 | 6.06 | 6.15 | 6.15 | -3.15% | 2,141 |
| Feb 20, 2026 | 6.12 | 6.35 | 6.06 | 6.35 | 6.35 | 3.59% | 9,113 |
| Feb 19, 2026 | 6.06 | 6.13 | 6.06 | 6.13 | 6.13 | 0.82% | 1,794 |
| Feb 18, 2026 | 6.05 | 6.20 | 6.05 | 6.08 | 6.08 | -0.65% | 650 |
| Feb 17, 2026 | 6.01 | 6.22 | 6.01 | 6.12 | 6.12 | -1.61% | 3,680 |
| Feb 16, 2026 | 5.95 | 6.25 | 5.95 | 6.22 | 6.22 | 4.71% | 19,670 |
| Feb 13, 2026 | 5.93 | 6.10 | 5.93 | 5.94 | 5.94 | -1.33% | 2,412 |
| Feb 12, 2026 | 6.18 | 6.25 | 6.01 | 6.02 | 6.02 | -2.59% | 42,252 |
| Feb 11, 2026 | 5.92 | 6.18 | 5.92 | 6.18 | 6.18 | 4.39% | 15,667 |
| Feb 10, 2026 | 5.87 | 6.10 | 5.86 | 5.92 | 5.92 | 1.02% | 24,919 |
| Feb 9, 2026 | 5.95 | 6.04 | 5.86 | 5.86 | 5.86 | -0.17% | 17,103 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.17% | 7,050 |
| Feb 5, 2026 | 5.86 | 5.95 | 5.86 | 5.88 | 5.88 | 0.34% | 13,445 |
| Feb 4, 2026 | 5.87 | 5.88 | 5.86 | 5.86 | 5.86 | 0.17% | 2,500 |
| Feb 3, 2026 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | 0.69% | 6,575 |
| Feb 2, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | - | 6,520 |
| Jan 30, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | -0.17% | 12,930 |
| Jan 29, 2026 | 5.81 | 5.85 | 5.81 | 5.82 | 5.82 | 0.17% | 10,732 |
| Jan 28, 2026 | 5.80 | 5.82 | 5.80 | 5.81 | 5.81 | -2.35% | 620 |