Metro AG (HAM:B4B0)
Germany · Delayed Price · Currency is EUR 6.82
-0.38 (-5.28%)
At close: Oct 14, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.20 | 7.20 | 6.82 | 6.82 | 6.82 | -5.28% | 27,660 |
| Oct 13, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.28% | 2,634 |
| Oct 12, 2026 | 6.90 | 7.22 | 6.90 | 7.22 | 7.22 | 0.28% | 17,947 |
| Oct 9, 2026 | 6.80 | 7.24 | 6.80 | 7.20 | 7.20 | -0.28% | 4,655 |
| Oct 8, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | - | 10,028 |
| Oct 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 2,492 |
| Oct 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1,127 |
| Oct 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 8,250 |
| Oct 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 4,191 |
| Oct 1, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | - | 7,043 |
| Sep 30, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.28% | 12,049 |
| Sep 29, 2026 | 6.50 | 7.22 | 6.40 | 7.20 | 7.20 | 10.77% | 223,523 |
| Sep 28, 2026 | 7.20 | 7.20 | 6.40 | 6.50 | 6.50 | -9.72% | 29,489 |
| Sep 25, 2026 | 7.00 | 7.22 | 7.00 | 7.20 | 7.20 | - | 25,619 |
| Sep 24, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - | 15,437 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 9,940 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 5,915 |
| Sep 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 8,071 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | 1,150 |
| Sep 17, 2026 | 7.20 | 7.24 | 7.20 | 7.22 | 7.22 | -0.55% | 687 |
| Sep 16, 2026 | 6.80 | 7.26 | 6.80 | 7.26 | 7.26 | 0.55% | 113,240 |
| Sep 15, 2026 | 7.00 | 7.22 | 7.00 | 7.22 | 7.22 | 0.28% | 3,029 |
| Sep 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,939 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,018 |
| Sep 10, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | - | 15,208 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 8,854 |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | 1,700 |
| Sep 7, 2026 | 7.22 | 7.22 | 7.20 | 7.22 | 7.22 | - | 3,350 |
| Sep 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 965 |
| Sep 3, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.28% | 386 |
| Sep 2, 2026 | 6.80 | 7.28 | 6.80 | 7.20 | 7.20 | - | 54,971 |
| Sep 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,614 |
| Aug 31, 2026 | 6.80 | 7.26 | 6.80 | 7.20 | 7.20 | - | 5,259 |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 260 |
| Aug 27, 2026 | 7.00 | 7.24 | 7.00 | 7.20 | 7.20 | 2.86% | 19,344 |
| Aug 26, 2026 | 7.06 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 10,536 |
| Aug 25, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | - | 718 |
| Aug 24, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | - | 1,399 |
| Aug 21, 2026 | 7.00 | 7.22 | 7.00 | 7.20 | 7.20 | - | 24,102 |
| Aug 20, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | - | 8,397 |
| Aug 19, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | - | 34,650 |
| Aug 18, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.56% | 28,341 |
| Aug 17, 2026 | 7.02 | 7.22 | 7.02 | 7.02 | 7.02 | -2.77% | 28,016 |
| Aug 14, 2026 | 7.10 | 7.28 | 7.00 | 7.22 | 7.22 | 0.28% | 1,049 |
| Aug 13, 2026 | 7.00 | 7.26 | 7.00 | 7.20 | 7.20 | 2.56% | 51,439 |
| Aug 12, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -2.77% | 42,049 |
| Aug 11, 2026 | 7.20 | 7.24 | 7.20 | 7.22 | 7.22 | 0.28% | 2,632 |
| Aug 10, 2026 | 7.06 | 7.22 | 7.06 | 7.20 | 7.20 | -0.28% | 9,167 |
| Aug 7, 2026 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 0.28% | 687 |
| Aug 6, 2026 | 7.20 | 7.20 | 7.06 | 7.20 | 7.20 | - | 22,952 |