Metro AG (HAM:B4B0)
Germany · Delayed Price · Currency is EUR 7.22
+0.02 (0.28%)
At close: Sep 3, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | - | 9,717 |
| Aug 4, 2026 | 7.28 | 7.30 | 7.04 | 7.20 | 7.20 | - | 28,431 |
| Aug 3, 2026 | 7.02 | 7.22 | 7.02 | 7.20 | 7.20 | -0.28% | 5,201 |
| Jul 31, 2026 | 7.16 | 7.22 | 7.00 | 7.22 | 7.22 | 0.84% | 211,616 |
| Jul 30, 2026 | 7.16 | 7.18 | 7.14 | 7.16 | 7.16 | 0.28% | 1,593 |
| Jul 29, 2026 | 7.14 | 7.16 | 7.14 | 7.14 | 7.14 | -0.28% | 444 |
| Jul 28, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 0.28% | 8,039 |
| Jul 27, 2026 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | - | 20,014 |
| Jul 24, 2026 | 7.14 | 7.16 | 7.14 | 7.14 | 7.14 | - | 1,386 |
| Jul 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 790 |
| Jul 22, 2026 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -0.28% | 5,702 |
| Jul 21, 2026 | 7.14 | 7.20 | 7.14 | 7.16 | 7.16 | 0.28% | 4,532 |
| Jul 20, 2026 | 7.16 | 7.18 | 7.14 | 7.14 | 7.14 | 0.56% | 4,035 |
| Jul 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 5 |
| Jul 16, 2026 | 7.14 | 7.16 | 7.04 | 7.14 | 7.14 | - | 52,565 |
| Jul 15, 2026 | 7.14 | 7.16 | 7.14 | 7.14 | 7.14 | -0.28% | 843 |
| Jul 14, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.56% | 4,680 |
| Jul 13, 2026 | 7.06 | 7.19 | 7.03 | 7.12 | 7.12 | - | 20,927 |
| Jul 10, 2026 | 7.12 | 7.19 | 7.12 | 7.12 | 7.12 | -0.42% | 2,138 |
| Jul 9, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 0.42% | 15,230 |
| Jul 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 6,960 |
| Jul 7, 2026 | 7.10 | 7.14 | 7.05 | 7.12 | 7.12 | - | 4,507 |
| Jul 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 4,275 |
| Jul 3, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | - | 1,173 |
| Jul 2, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2,719 |
| Jul 1, 2026 | 7.10 | 7.13 | 7.10 | 7.12 | 7.12 | - | 2,777 |
| Jun 30, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 13,212 |
| Jun 29, 2026 | 7.01 | 7.12 | 7.01 | 7.12 | 7.12 | - | 555 |
| Jun 26, 2026 | 7.01 | 7.14 | 7.01 | 7.12 | 7.12 | 1.57% | 77,653 |
| Jun 25, 2026 | 7.05 | 7.12 | 7.01 | 7.01 | 7.01 | -0.71% | 14,235 |