Metro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	6.83	7.10	6.82	7.10	7.10	3.95%	25,106
May 19, 2026	6.70	7.04	6.70	6.83	6.83	-2.15%	5,545
May 18, 2026	6.40	6.98	6.30	6.98	6.98	5.60%	2,205
May 15, 2026	6.76	6.90	6.61	6.61	6.61	-3.50%	51,421
May 14, 2026	6.85	6.85	6.85	6.85	6.85	-	1,734
May 13, 2026	6.82	7.00	6.80	6.85	6.85	0.44%	73,784
May 12, 2026	6.81	7.00	6.81	6.82	6.82	-1.16%	12,372
May 11, 2026	6.50	7.00	6.50	6.90	6.90	-1.29%	13,112
May 8, 2026	6.70	6.99	6.70	6.99	6.99	4.33%	11,867
May 7, 2026	6.72	6.80	6.70	6.70	6.70	-4.96%	1,313
May 6, 2026	6.71	7.05	6.71	7.05	7.05	5.07%	19,260
May 5, 2026	6.90	6.90	6.71	6.71	6.71	0.15%	16,481
May 4, 2026	6.58	6.75	6.58	6.70	6.70	1.52%	3,547
Apr 30, 2026	6.61	6.70	6.55	6.60	6.60	-0.15%	1,862
Apr 29, 2026	6.60	6.90	6.60	6.61	6.61	-	11,908
Apr 28, 2026	6.60	6.80	6.56	6.61	6.61	-0.30%	2,838
Apr 27, 2026	6.51	6.80	6.51	6.63	6.63	0.30%	1,452
Apr 24, 2026	6.46	6.95	6.46	6.61	6.61	-1.34%	1,556
Apr 23, 2026	6.47	6.98	6.47	6.70	6.70	-1.47%	10,936
Apr 22, 2026	6.48	6.80	6.48	6.80	6.80	5.10%	17,705
Apr 21, 2026	6.45	6.55	6.45	6.47	6.47	0.31%	12,359
Apr 20, 2026	6.43	6.65	6.43	6.45	6.45	-0.77%	10,607
Apr 17, 2026	6.43	6.55	6.43	6.50	6.50	0.93%	908
Apr 16, 2026	6.43	6.59	6.43	6.44	6.44	0.16%	6,503
Apr 15, 2026	6.44	6.58	6.43	6.43	6.43	-0.16%	16,367
Apr 14, 2026	6.42	6.55	6.42	6.44	6.44	-1.68%	16,478
Apr 13, 2026	6.43	6.55	6.42	6.55	6.55	2.02%	1,084
Apr 10, 2026	6.20	6.43	6.20	6.42	6.42	-0.16%	2,465
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