Metro AG (HAM:B4B0)
Germany · Delayed Price · Currency is EUR 7.12
0.00 (0.00%)
At close: Jul 2, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 11,712 |
| 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 |
| Jun 24, 2026 | 7.01 | 7.06 | 7.01 | 7.06 | 7.06 | 0.71% | 3,187 |
| Jun 23, 2026 | 7.01 | 7.05 | 7.01 | 7.01 | 7.01 | - | 13,464 |
| Jun 22, 2026 | 6.91 | 7.01 | 6.91 | 7.01 | 7.01 | -0.14% | 3,157 |
| Jun 19, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 0.29% | 576 |
| Jun 18, 2026 | 7.00 | 7.03 | 6.90 | 7.00 | 7.00 | - | 20,410 |
| Jun 17, 2026 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | - | 3,951 |
| Jun 16, 2026 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 5,447 |
| Jun 15, 2026 | 6.97 | 7.01 | 6.97 | 7.01 | 7.01 | - | 1,050 |
| Jun 12, 2026 | 6.97 | 7.01 | 6.97 | 7.01 | 7.01 | 0.14% | 1,416 |
| Jun 11, 2026 | 6.85 | 7.01 | 6.85 | 7.00 | 7.00 | 2.04% | 54,507 |
| Jun 10, 2026 | 6.81 | 7.00 | 6.81 | 6.86 | 6.86 | 0.73% | 4,553 |
| Jun 9, 2026 | 7.08 | 7.30 | 6.81 | 6.81 | 6.81 | -3.81% | 20,434 |
| Jun 8, 2026 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 0.14% | 416 |
| Jun 5, 2026 | 7.15 | 7.15 | 7.07 | 7.07 | 7.07 | -1.26% | 3,318 |
| Jun 4, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | -1.92% | 605 |
| Jun 3, 2026 | 7.13 | 7.30 | 7.13 | 7.30 | 7.30 | 0.83% | 13,618 |
| Jun 2, 2026 | 7.13 | 7.24 | 7.13 | 7.24 | 7.24 | 1.54% | 1,083 |
| Jun 1, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% | 1,194 |
| May 29, 2026 | 7.04 | 7.24 | 7.04 | 7.11 | 7.11 | -1.80% | 2,833 |
| May 28, 2026 | 7.03 | 7.24 | 7.03 | 7.24 | 7.24 | 1.26% | 415 |
| May 27, 2026 | 7.04 | 7.15 | 7.01 | 7.15 | 7.15 | 1.71% | 37,568 |
| May 26, 2026 | 7.03 | 7.24 | 7.03 | 7.03 | 7.03 | - | 27,634 |
| May 25, 2026 | 7.16 | 7.16 | 7.03 | 7.03 | 7.03 | -1.68% | 999 |
| May 22, 2026 | 7.01 | 7.25 | 7.01 | 7.15 | 7.15 | 1.85% | 7,026 |
| May 21, 2026 | 7.00 | 7.12 | 7.00 | 7.02 | 7.02 | -1.13% | 25,559 |
| 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 |