Metro AG (HAM:B4B3)
Germany · Delayed Price · Currency is EUR · Preferred Stock6.90
+0.20 (2.99%)
At close: Jun 2, 2026
HAM:B4B3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.99% | 100 |
| Jun 1, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -1.47% | 1,000 |
| May 29, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | 0.74% | 322 |
| May 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| May 27, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.19% | 400 |
| May 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| May 25, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.19% | 10 |
| May 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 390 |
| May 20, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.85% | 652 |
| May 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| May 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 512 |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| May 14, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 500 |
| May 13, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 2.36% | 3,257 |
| May 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| May 7, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | 444 |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 120 |
| May 5, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.85% | 8 |
| May 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 29, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 2.36% | 315 |
| Apr 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 3,000 |
| Apr 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 1,457 |
| Apr 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Apr 23, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | 1,050 |
| Apr 22, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 4.84% | 1,025 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Apr 20, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 500 |
| Apr 17, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | 400 |
| Apr 16, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 2.40% | 20,000 |
| Apr 15, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | 125 |
| Apr 14, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 23,353 |
| Apr 13, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 100 |
| Apr 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1 |
| Apr 9, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 363 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 864 |
| Apr 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 600 |
| Apr 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Apr 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 637 |
| Mar 31, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 3.25% | 1,595 |
| Mar 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Mar 27, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -1.59% | 9 |
| Mar 26, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 125 |
| Mar 25, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 0.80% | 200 |
| Mar 24, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 4.17% | 2,094 |
| Mar 23, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -4.76% | 500 |
| Mar 20, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 112 |