Metro AG (HAM:B4B1)
Germany · Delayed Price · Currency is EUR 6.80
0.00 (0.00%)
At close: Aug 13, 2026
HAM:B4B1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 161 |
| Aug 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 250 |
| Aug 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Aug 10, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 1,155 |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,500 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 3, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 826 |
| Jul 31, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 21,500 |
| Jul 30, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 6.30% | 67 |
| Jul 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 500 |
| Jul 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | - |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Jul 24, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 90 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 90 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200 |
| Jul 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 20, 2026 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 2,494 |
| Jul 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 150 |
| Jul 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% | 1,254 |
| Jul 14, 2026 | 6.01 | 6.56 | 6.01 | 6.56 | 6.56 | 9.15% | 1,600 |
| Jul 13, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Jul 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -7.54% | - |
| Jul 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jul 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 500 |
| Jul 7, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 3.74% | 233 |
| Jul 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% | 56 |
| Jul 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 2, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 20 |
| Jul 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jun 29, 2026 | 6.56 | 6.80 | 6.56 | 6.80 | 6.80 | 0.59% | 2,403 |
| Jun 26, 2026 | 6.56 | 6.76 | 6.56 | 6.76 | 6.76 | 3.05% | 5 |
| Jun 25, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.10% | - |
| Jun 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.15% | - |
| Jun 23, 2026 | 6.56 | 6.76 | 6.56 | 6.76 | 6.76 | 3.05% | 138 |
| Jun 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Jun 19, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% | - |
| Jun 18, 2026 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | -0.45% | 1,827 |
| Jun 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.51% | - |
| Jun 12, 2026 | 6.61 | 6.77 | 6.61 | 6.77 | 6.77 | 0.30% | 1,304 |
| Jun 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 9, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 2,842 |
| Jun 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Jun 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -6.43% | 250 |