Metrovacesa S.A. (LON:0HXI)
London · Delayed Price · Currency is GBP · Price in EUR 10.60
-0.20 (-1.85%)
At close: Oct 23, 2025
Metrovacesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.73 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Oct 23, 2025 | 10.88 | 10.85 | 10.60 | 10.60 | 10.60 | -1.85% | 56 |
| Oct 22, 2025 | 10.53 | 10.80 | 10.65 | 10.80 | 10.80 | 2.87% | 1,457 |
| Oct 21, 2025 | 10.39 | 10.50 | 10.40 | 10.50 | 10.50 | 1.93% | 1,885 |
| Oct 20, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 9 |
| Oct 17, 2025 | 10.25 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 1 |
| Oct 16, 2025 | 10.20 | 10.25 | 10.25 | 10.25 | 10.25 | -0.50% | - |
| Oct 15, 2025 | 10.29 | 10.50 | 10.25 | 10.30 | 10.30 | 0.01% | 77 |
| Oct 14, 2025 | 10.25 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 1 |
| Oct 13, 2025 | 10.29 | 10.30 | 10.20 | 10.20 | 10.20 | - | 8 |
| Oct 10, 2025 | 10.29 | 10.25 | 10.20 | 10.20 | 10.20 | -0.97% | 10 |
| Oct 9, 2025 | 10.29 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 1 |
| Oct 8, 2025 | 10.30 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 13 |
| Oct 7, 2025 | 10.44 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | 8 |
| Oct 6, 2025 | 10.39 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 1 |
| Oct 3, 2025 | 10.10 | 10.30 | 10.20 | 10.20 | 10.20 | - | 4 |
| Oct 2, 2025 | 10.39 | 10.30 | 10.20 | 10.20 | 10.20 | - | 3 |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | 2 |
| Sep 30, 2025 | 10.02 | 10.20 | 10.05 | 10.15 | 10.15 | 1.00% | 575 |
| Sep 29, 2025 | 10.29 | 10.23 | 10.05 | 10.05 | 10.05 | 0.50% | 2,751 |
| Sep 26, 2025 | 10.02 | 10.10 | 9.98 | 10.00 | 10.00 | -0.50% | 807 |
| Sep 25, 2025 | 10.00 | 10.05 | 9.98 | 10.05 | 10.05 | -1.47% | 1,139 |
| Sep 24, 2025 | 10.10 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 6 |
| Sep 23, 2025 | 10.20 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 2 |
| Sep 22, 2025 | 10.15 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,125 |
| Sep 19, 2025 | 10.26 | 10.35 | 10.20 | 10.20 | 10.20 | -0.97% | 4 |
| Sep 18, 2025 | 10.29 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 1,186 |
| 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% | - |