Metro AG (HAM:B4B1)
Germany · Delayed Price · Currency is EUR 6.70
0.00 (0.00%)
At close: Nov 3, 2026
HAM:B4B1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Oct 30, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 2.94% | 140 |
| Oct 29, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 292 |
| Oct 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Oct 27, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 418 |
| Oct 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Oct 23, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 1,000 |
| Oct 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 400 |
| Oct 21, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 1,000 |
| Oct 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 875 |
| Oct 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 280 |
| Oct 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 12, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 30 |
| Oct 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 46 |
| Oct 5, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 119 |
| Oct 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 1, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 119 |
| Sep 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 29, 2026 | 6.15 | 6.80 | 6.15 | 6.80 | 6.80 | 0.74% | 100 |
| Sep 28, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 8,601 |
| Sep 25, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 70 |
| Sep 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 29 |
| Sep 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 16, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | - | 691 |
| Sep 15, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 571 |
| Sep 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 7, 2026 | 6.80 | 7.00 | 6.65 | 6.65 | 6.65 | -1.48% | 4,520 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 31, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 500 |
| Aug 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 150 |
| Aug 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |