Metro AG (HAM:B4B3)
Germany · Delayed Price · Currency is EUR 5.45
+0.05 (0.93%)
At close: Dec 4, 2025
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 774 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Dec 2, 2025 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | -0.86% | 300 |
| Dec 1, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 7.41% | 460 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 500 |
| Nov 26, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 100 |
| Nov 25, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 50 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 19, 2025 | 5.60 | 5.60 | 5.30 | 5.60 | 5.60 | - | 1,882 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 17, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - | 201 |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 13, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,548 |
| Nov 12, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 179 |
| Nov 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 10, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | 50 |
| Nov 7, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 100 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 5, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | 229 |
| Nov 4, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 2,713 |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 83 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,035 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 29, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 476 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 500 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 115 |
| Oct 24, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 367 |
| Oct 23, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | 100 |
| Oct 22, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 1,000 |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 300 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 50 |
| Oct 17, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 2,489 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 2,400 |
| Oct 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 250 |
| Oct 14, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 100 |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,620 |
| Oct 10, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - | 1,020 |
| Oct 9, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 200 |
| Oct 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 200 |
| Oct 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 300 |
| Oct 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 150 |
| Sep 30, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 10,218 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 39,052 |
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |