Metrovacesa S.A. (LON:0HXI)
London · Delayed Price · Currency is GBP · Price in EUR 10.45
-0.10 (-0.95%)
At close: Sep 12, 2025
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.29 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 4 |
| Sep 16, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 4 |
| Sep 15, 2025 | 10.49 | 10.45 | 10.35 | 10.40 | 10.40 | -0.48% | 1,404 |
| Sep 12, 2025 | 10.49 | 10.45 | 10.35 | 10.45 | 10.45 | -0.95% | - |
| Sep 11, 2025 | 10.68 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 1 |
| Sep 10, 2025 | 10.63 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 1 |
| Sep 9, 2025 | 10.58 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | 4 |
| Sep 8, 2025 | 10.58 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 12 |
| Sep 5, 2025 | 10.58 | 10.60 | 10.55 | 10.55 | 10.55 | 1.10% | 93 |
| Sep 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.82% | - |
| Sep 3, 2025 | 10.35 | 10.40 | 10.35 | 10.35 | 10.35 | -0.48% | 56 |
| Sep 2, 2025 | 10.44 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 1, 2025 | 10.39 | 10.40 | 10.35 | 10.40 | 10.40 | 1.46% | 1 |
| Aug 29, 2025 | 10.25 | 10.30 | 10.23 | 10.25 | 10.25 | 0.49% | 355 |
| Aug 28, 2025 | 10.35 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 27, 2025 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | -0.43% | 251 |
| Aug 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.44% | - |
| Aug 25, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 1.98% | 9 |
| Aug 22, 2025 | 10.10 | 10.25 | 10.05 | 10.10 | 10.10 | -0.49% | 6 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | 1 |
| Aug 20, 2025 | 10.21 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 27 |
| Aug 19, 2025 | 10.25 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 18, 2025 | 10.15 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 15, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | - | 11 |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Aug 13, 2025 | 10.29 | 10.25 | 10.15 | 10.25 | 10.25 | - | 1,131 |
| Aug 12, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 13 |
| Aug 11, 2025 | 10.02 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 8 |
| Aug 8, 2025 | 10.11 | 10.15 | 9.96 | 10.10 | 10.10 | 0.50% | 1,255 |
| Aug 7, 2025 | 10.01 | 10.05 | 9.98 | 10.05 | 10.05 | -0.50% | 570 |
| Aug 6, 2025 | 10.06 | 10.10 | 10.00 | 10.10 | 10.10 | 0.45% | 17 |
| Aug 5, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.55% | - |
| Aug 4, 2025 | 10.07 | 10.20 | 9.94 | 10.00 | 10.00 | 0.81% | 9 |
| Aug 1, 2025 | 10.20 | 10.05 | 9.92 | 9.92 | 9.92 | -1.78% | 592 |
| Jul 31, 2025 | 10.02 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 373 |
| Jul 30, 2025 | 10.20 | 10.20 | 10.08 | 10.15 | 10.15 | - | 2,548 |
| Jul 29, 2025 | 10.20 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 591 |
| Jul 28, 2025 | 10.02 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 3,599 |
| Jul 25, 2025 | 10.20 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 43 |
| Jul 24, 2025 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -1.45% | 2,257 |
| Jul 23, 2025 | 10.68 | 10.70 | 10.35 | 10.35 | 10.35 | -3.27% | 4 |
| Jul 22, 2025 | 10.63 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% | - |
| Jul 21, 2025 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | 1.44% | 115 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 23 |
| Jul 17, 2025 | 10.49 | 10.45 | 10.35 | 10.40 | 10.40 | -0.48% | 116 |
| Jul 16, 2025 | 10.44 | 10.60 | 10.35 | 10.45 | 10.45 | -0.48% | 381 |
| Jul 15, 2025 | 10.58 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 49 |
| Jul 14, 2025 | 10.63 | 10.65 | 10.50 | 10.60 | 10.60 | -0.47% | 2 |
| Jul 11, 2025 | 10.68 | 10.65 | 10.65 | 10.65 | 10.65 | - | 190 |
| Jul 10, 2025 | 10.78 | 10.65 | 10.60 | 10.65 | 10.65 | 1.91% | 238 |