Metrovacesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.53	11.45	11.00	11.05	11.05	-3.07%	2,458
Mar 17, 2026	11.35	11.40	11.15	11.40	11.40	2.00%	4,031
Mar 16, 2026	11.15	11.30	11.10	11.18	11.18	0.23%	1,313
Mar 13, 2026	10.88	11.20	10.80	11.15	11.15	1.36%	1,079
Mar 12, 2026	11.25	11.20	10.90	11.00	11.00	-2.22%	10,647
Mar 11, 2026	11.78	11.60	11.20	11.25	11.25	-1.32%	14,736
Mar 10, 2026	11.53	11.50	11.35	11.40	11.40	1.33%	10,228
Mar 9, 2026	11.20	11.55	11.20	11.25	11.25	-4.66%	20,375
Mar 6, 2026	11.93	11.85	11.60	11.80	11.80	-0.32%	1,765
Mar 5, 2026	11.78	12.00	11.70	11.84	11.84	-0.09%	1,536
Mar 4, 2026	11.40	11.85	11.35	11.85	11.85	2.59%	18,192
Mar 3, 2026	12.20	12.45	11.55	11.55	11.55	-6.48%	8,237
Mar 2, 2026	12.40	12.75	12.15	12.35	12.35	-5.83%	24,185
Feb 27, 2026	13.25	13.30	12.90	13.12	13.12	2.67%	21,420
Feb 26, 2026	12.20	12.90	12.00	12.77	12.77	6.05%	8,862
Feb 25, 2026	11.78	12.15	11.60	12.05	12.05	6.03%	4,113
Feb 24, 2026	10.83	11.80	10.80	11.36	11.36	3.74%	10,864
Feb 23, 2026	11.00	11.05	10.85	10.95	10.95	0.31%	4,775
Feb 20, 2026	10.83	11.00	10.80	10.92	10.92	0.15%	9,679
Feb 19, 2026	10.83	10.95	10.85	10.90	10.90	-	3,494
Feb 18, 2026	10.88	10.95	10.85	10.90	10.90	0.40%	4,155
Feb 17, 2026	10.88	11.00	10.80	10.86	10.86	-1.75%	22,996
Feb 16, 2026	10.93	11.10	10.90	11.05	11.05	1.56%	5,336
Feb 13, 2026	10.63	10.95	10.88	10.88	10.88	0.74%	5,707
Feb 12, 2026	10.88	10.90	10.75	10.80	10.80	-0.46%	3,616
Feb 11, 2026	10.63	10.85	10.60	10.85	10.85	2.36%	4,222
Feb 10, 2026	10.35	10.60	10.35	10.60	10.60	1.44%	3,676
Feb 9, 2026	10.29	10.45	10.25	10.45	10.45	2.08%	5,227
Feb 6, 2026	10.29	10.30	10.20	10.24	10.24	-0.04%	1,860
Feb 5, 2026	10.29	10.30	10.23	10.24	10.24	-1.31%	3,551
Feb 4, 2026	10.20	10.45	10.20	10.38	10.38	1.23%	3,694
Feb 3, 2026	10.39	10.60	10.15	10.25	10.25	-0.61%	10,360
Feb 2, 2026	10.39	10.45	10.20	10.31	10.31	0.34%	4,181
Jan 30, 2026	10.25	10.40	10.05	10.28	10.28	1.77%	7,986
Jan 29, 2026	10.00	10.20	9.70	10.10	10.10	1.70%	6,691
Jan 28, 2026	10.00	10.00	9.88	9.93	9.93	1.45%	2,813
Jan 27, 2026	9.63	9.82	9.62	9.79	9.79	1.01%	6,365
Jan 26, 2026	9.73	9.76	9.62	9.69	9.69	-0.33%	2,462
Jan 23, 2026	9.77	9.84	9.70	9.72	9.72	-1.39%	3,359
Jan 22, 2026	9.81	9.90	9.74	9.86	9.86	1.86%	1,947
Jan 21, 2026	10.00	9.84	9.64	9.68	9.68	-1.22%	1,200
Jan 20, 2026	10.00	9.90	9.80	9.80	9.80	-1.01%	343
Jan 19, 2026	10.00	9.94	9.88	9.90	9.90	-1.00%	5
Jan 16, 2026	10.02	10.15	10.00	10.00	10.00	-	330
Jan 15, 2026	10.10	10.05	9.90	10.00	10.00	1.21%	773
Jan 14, 2026	9.82	9.94	9.86	9.88	9.88	-0.40%	9
Jan 13, 2026	9.81	9.92	9.76	9.92	9.92	2.06%	1,164
Jan 12, 2026	9.81	9.76	9.68	9.72	9.72	-0.82%	1,104
Jan 9, 2026	9.69	9.80	9.62	9.80	9.80	1.03%	2,427
Jan 8, 2026	9.78	9.72	9.64	9.70	9.70	-0.41%	3,673