Metrovacesa S.A. (LON:0HXI)
London · Delayed Price · Currency is GBP · Price in EUR 10.85
+0.25 (2.36%)
At close: Feb 11, 2026
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 10.90 | 10.90 | 10.75 | 10.83 | 10.83 | -0.23% | 3,516 |
| 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 |
| Jan 7, 2026 | 9.68 | 9.78 | 9.62 | 9.74 | 9.74 | 0.31% | 5,274 |
| Jan 6, 2026 | 9.45 | 9.76 | 9.40 | 9.71 | 9.71 | 3.96% | 1,066 |
| Jan 5, 2026 | 9.45 | 9.38 | 9.24 | 9.34 | 9.34 | 0.11% | 2,045 |
| Jan 2, 2026 | 9.45 | 9.44 | 9.30 | 9.33 | 9.33 | 0.32% | 3,855 |
| Dec 31, 2025 | 9.30 | 9.34 | 9.30 | 9.30 | 9.30 | - | 8 |
| Dec 30, 2025 | 9.20 | 9.34 | 9.22 | 9.30 | 9.30 | 0.87% | 1,344 |
| Dec 29, 2025 | 9.13 | 9.26 | 9.12 | 9.22 | 9.22 | 0.88% | 98 |
| Dec 24, 2025 | 9.13 | 9.20 | 9.08 | 9.14 | 9.14 | 1.11% | 1,342 |
| Dec 23, 2025 | 9.15 | 9.18 | 8.98 | 9.04 | 9.04 | -0.22% | 1,029 |
| Dec 22, 2025 | 8.94 | 9.14 | 9.00 | 9.06 | 9.06 | 1.34% | 1,638 |
| Dec 19, 2025 | 10.00 | 9.92 | 8.82 | 8.94 | 8.94 | -17.79% | 3,863 |
| Dec 18, 2025 | 10.83 | 10.95 | 10.80 | 10.88 | 9.75 | 0.69% | 6,392 |
| Dec 17, 2025 | 10.83 | 10.85 | 10.80 | 10.80 | 9.68 | - | 7,971 |
| Dec 16, 2025 | 10.88 | 10.90 | 10.80 | 10.80 | 9.68 | -1.37% | 1,096 |
| Dec 15, 2025 | 11.25 | 11.20 | 10.95 | 10.95 | 9.82 | -2.67% | 3,139 |
| Dec 12, 2025 | 11.05 | 11.25 | 11.00 | 11.25 | 10.09 | 2.74% | 2,258 |
| Dec 11, 2025 | 11.20 | 11.15 | 10.95 | 10.95 | 9.82 | -1.79% | 35 |
| Dec 10, 2025 | 11.25 | 11.20 | 11.00 | 11.15 | 10.00 | 0.90% | 7,163 |
| Dec 9, 2025 | 11.58 | 11.55 | 11.05 | 11.05 | 9.91 | -3.49% | 2,335 |
| Dec 8, 2025 | 11.25 | 11.45 | 11.15 | 11.45 | 10.27 | 2.23% | 1,032 |
| Dec 5, 2025 | 11.25 | 11.30 | 11.10 | 11.20 | 10.04 | 0.45% | 1,343 |
| Dec 4, 2025 | 11.40 | 11.45 | 11.10 | 11.15 | 10.00 | -1.76% | 1,809 |
| Dec 3, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 10.18 | 0.44% | 10 |
| Dec 2, 2025 | 11.45 | 11.60 | 11.30 | 11.30 | 10.13 | -1.31% | 449 |