Metrovacesa S.A. (LON:0HXI)
London · Delayed Price · Currency is GBP · Price in EUR 9.04
-0.02 (-0.22%)
At close: Dec 23, 2025
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 11.53 | 11.45 | 11.40 | 11.45 | 10.27 | - | 70 |
| Nov 28, 2025 | 11.53 | 11.55 | 11.45 | 11.45 | 10.27 | - | 655 |
| Nov 27, 2025 | 11.58 | 11.50 | 11.45 | 11.45 | 10.27 | 0.44% | 5 |
| Nov 26, 2025 | 11.53 | 11.70 | 11.40 | 11.40 | 10.22 | -0.44% | 11,587 |
| Nov 25, 2025 | 11.73 | 11.50 | 11.40 | 11.45 | 10.27 | - | 3,349 |
| Nov 24, 2025 | 11.30 | 11.45 | 11.25 | 11.45 | 10.27 | 3.15% | 977 |
| Nov 21, 2025 | 11.20 | 11.10 | 11.00 | 11.10 | 9.95 | - | 5,327 |
| Nov 20, 2025 | 11.25 | 11.20 | 11.10 | 11.10 | 9.95 | -0.45% | 1,845 |
| Nov 19, 2025 | 10.00 | 10.00 | 10.00 | 11.15 | 10.00 | 0.90% | - |
| Nov 18, 2025 | 11.40 | 11.20 | 11.05 | 11.05 | 9.91 | -3.49% | 6 |
| Nov 17, 2025 | 11.58 | 11.55 | 11.38 | 11.45 | 10.27 | 2.23% | 1,771 |
| Nov 14, 2025 | 11.58 | 11.60 | 11.20 | 11.20 | 10.04 | -2.18% | 7,448 |
| Nov 13, 2025 | 11.63 | 11.65 | 11.45 | 11.45 | 10.27 | -1.72% | 180 |
| Nov 12, 2025 | 11.68 | 11.70 | 11.65 | 11.65 | 10.44 | 0.43% | 104 |
| Nov 11, 2025 | 11.73 | 11.65 | 11.60 | 11.60 | 10.40 | -0.85% | 1,120 |
| Nov 10, 2025 | 11.73 | 11.75 | 11.65 | 11.70 | 10.49 | 0.86% | 49 |
| Nov 7, 2025 | 11.58 | 11.60 | 11.55 | 11.60 | 10.40 | 0.87% | 21 |
| Nov 6, 2025 | 11.73 | 11.55 | 11.50 | 11.50 | 10.31 | -0.43% | 10 |
| Nov 5, 2025 | 11.73 | 11.75 | 11.55 | 11.55 | 10.35 | -1.28% | 1,392 |
| Nov 4, 2025 | 11.88 | 11.95 | 11.70 | 11.70 | 10.49 | -0.47% | 796 |
| Nov 3, 2025 | 11.73 | 11.90 | 11.70 | 11.76 | 10.54 | 0.99% | 6,391 |
| Oct 31, 2025 | 11.78 | 11.80 | 11.64 | 11.64 | 10.44 | -0.94% | 447 |
| Oct 30, 2025 | 11.78 | 11.95 | 11.70 | 11.75 | 10.53 | -0.42% | 4,337 |
| Oct 29, 2025 | 11.78 | 11.90 | 11.70 | 11.80 | 10.58 | 1.07% | 1,688 |
| Oct 28, 2025 | 11.68 | 11.75 | 11.58 | 11.68 | 10.47 | -0.21% | 237 |
| Oct 27, 2025 | 11.00 | 11.70 | 10.95 | 11.70 | 10.49 | 10.90% | 1,857 |
| Oct 24, 2025 | 10.73 | 10.55 | 10.55 | 10.55 | 9.46 | -0.47% | - |
| Oct 23, 2025 | 10.88 | 10.85 | 10.60 | 10.60 | 9.50 | -1.85% | 56 |
| Oct 22, 2025 | 10.53 | 10.80 | 10.65 | 10.80 | 9.68 | 2.87% | 1,457 |
| Oct 21, 2025 | 10.39 | 10.50 | 10.40 | 10.50 | 9.41 | 1.93% | 1,885 |
| Oct 20, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 9.23 | 0.98% | 9 |
| Oct 17, 2025 | 10.25 | 10.20 | 10.20 | 10.20 | 9.14 | -0.49% | 1 |
| Oct 16, 2025 | 10.20 | 10.25 | 10.25 | 10.25 | 9.19 | -0.50% | - |
| Oct 15, 2025 | 10.29 | 10.50 | 10.25 | 10.30 | 9.24 | 0.01% | 77 |