Metall Zug AG (LON:0QLX)
London · Delayed Price · Currency is GBP · Price in CHF 811.99
-4.02 (-0.49%)
Feb 12, 2026, 5:03 PM GMT
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 826.00 | 826.00 | 811.99 | 813.01 | 813.01 | -0.37% | 45 |
| Feb 11, 2026 | 826.00 | 826.00 | 816.01 | 816.01 | 816.01 | -0.73% | 78 |
| Feb 10, 2026 | 810.00 | 822.00 | 810.00 | 822.00 | 822.00 | 2.75% | 40 |
| Feb 9, 2026 | 804.00 | 804.00 | 799.99 | 799.99 | 799.99 | 1.92% | 17 |
| Feb 6, 2026 | 799.00 | 799.00 | 784.94 | 784.94 | 784.94 | -1.88% | 18 |
| Feb 5, 2026 | 800.00 | 802.00 | 799.99 | 799.99 | 799.99 | - | 34 |
| Feb 4, 2026 | 828.00 | 828.00 | 799.99 | 800.00 | 800.00 | - | 81 |
| Feb 3, 2026 | 802.00 | 810.49 | 800.01 | 800.01 | 800.01 | - | 18 |
| Feb 2, 2026 | 834.00 | 834.00 | 800.00 | 800.00 | 800.00 | -0.91% | 84 |
| Jan 30, 2026 | 805.99 | 815.19 | 805.99 | 807.35 | 807.35 | -1.71% | 35 |
| Jan 29, 2026 | 821.99 | 821.99 | 821.43 | 821.43 | 821.43 | -1.11% | 33 |
| Jan 28, 2026 | 832.00 | 832.00 | 828.00 | 830.63 | 830.63 | -0.16% | 36 |
| Jan 27, 2026 | 824.00 | 832.00 | 824.00 | 832.00 | 832.00 | 0.92% | 69 |
| Jan 26, 2026 | 828.00 | 831.99 | 824.39 | 824.39 | 824.39 | 0.05% | 32 |
| Jan 23, 2026 | 826.00 | 826.00 | 821.99 | 823.99 | 823.99 | - | 20 |
| Jan 22, 2026 | 816.00 | 829.99 | 816.00 | 824.01 | 824.01 | 1.31% | 22 |
| Jan 21, 2026 | 813.33 | 813.33 | 813.33 | 813.33 | 813.33 | 0.56% | 9 |
| Jan 20, 2026 | 808.79 | 808.79 | 808.79 | 808.79 | 808.79 | -0.39% | 20 |
| Jan 19, 2026 | 830.00 | 830.00 | 809.12 | 811.97 | 811.97 | -0.49% | 25 |
| Jan 16, 2026 | 815.99 | 815.99 | 815.99 | 815.99 | 815.99 | -1.21% | 1 |
| Jan 15, 2026 | 828.00 | 828.00 | 825.99 | 825.99 | 825.99 | 0.66% | 1 |
| Jan 14, 2026 | 820.00 | 820.57 | 820.00 | 820.57 | 820.57 | -0.41% | 22 |
| Jan 13, 2026 | 827.33 | 827.33 | 823.97 | 823.97 | 823.97 | -2.28% | 11 |
| Jan 12, 2026 | 868.00 | 868.00 | 833.99 | 843.17 | 843.17 | -1.18% | 29 |
| Jan 9, 2026 | 847.10 | 853.28 | 847.10 | 853.28 | 853.28 | 1.70% | 61 |
| Jan 8, 2026 | 840.00 | 840.00 | 826.00 | 838.99 | 838.99 | -0.83% | 46 |
| Jan 7, 2026 | 846.01 | 846.01 | 846.01 | 846.01 | 846.01 | 0.96% | 1 |
| Jan 6, 2026 | 844.00 | 844.26 | 837.99 | 837.99 | 837.99 | - | 6 |
| Jan 5, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 2.32% | - |
| Dec 30, 2025 | 822.00 | 822.00 | 815.95 | 818.99 | 818.99 | 0.86% | 22 |
| Dec 29, 2025 | 812.00 | 812.01 | 812.00 | 812.01 | 812.01 | 0.25% | 2 |
| Dec 23, 2025 | 804.00 | 810.00 | 803.14 | 810.00 | 810.00 | 0.50% | 38 |
| Dec 22, 2025 | 810.00 | 810.00 | 788.92 | 805.99 | 805.99 | -0.08% | 30 |
| Dec 19, 2025 | 790.81 | 806.61 | 790.81 | 806.61 | 806.61 | 2.36% | 28 |
| Dec 18, 2025 | 780.00 | 792.53 | 780.00 | 788.00 | 788.00 | -2.23% | 53 |
| Dec 17, 2025 | 816.00 | 816.00 | 794.00 | 805.99 | 805.99 | - | 21 |
| Dec 16, 2025 | 802.01 | 809.73 | 802.01 | 806.00 | 806.00 | -0.74% | 29 |
| Dec 15, 2025 | 814.51 | 814.51 | 811.99 | 812.00 | 812.00 | - | 31 |
| Dec 12, 2025 | 830.00 | 830.00 | 811.99 | 811.99 | 811.99 | -1.22% | 19 |
| Dec 11, 2025 | 832.00 | 832.00 | 821.99 | 821.99 | 821.99 | -1.44% | 21 |
| Dec 10, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0.97% | - |
| Dec 9, 2025 | 827.39 | 827.39 | 825.99 | 825.99 | 825.99 | -0.24% | 24 |
| Dec 8, 2025 | 827.99 | 828.00 | 812.00 | 828.00 | 828.00 | -1.08% | 42 |
| Dec 5, 2025 | 834.00 | 840.00 | 834.00 | 837.00 | 837.00 | -0.12% | 90 |
| Dec 4, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 0.48% | 4 |
| Dec 3, 2025 | 832.00 | 834.00 | 832.00 | 834.00 | 834.00 | 2.46% | 51 |
| Dec 2, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.25% | 3 |
| Dec 1, 2025 | 808.00 | 814.00 | 808.00 | 812.00 | 812.00 | 1.55% | 42 |
| Nov 28, 2025 | 799.57 | 799.57 | 799.57 | 799.57 | 799.57 | 3.49% | 42 |
| Nov 27, 2025 | 760.00 | 777.01 | 760.00 | 772.57 | 772.57 | 0.60% | 40 |