Metro AG (VIE:MEO)
Austria · Delayed Price · Currency is EUR 6.43
+0.01 (0.16%)
At close: Apr 2, 2026
VIE:MEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | 0.16% | - |
| Apr 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Mar 31, 2026 | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | -0.16% | - |
| Mar 30, 2026 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 0.31% | - |
| Mar 27, 2026 | 6.40 | 6.43 | 6.40 | 6.41 | 6.41 | -0.31% | - |
| Mar 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Mar 25, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | - |
| Mar 24, 2026 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | 0.47% | - |
| Mar 23, 2026 | 6.30 | 6.42 | 6.30 | 6.38 | 6.38 | -0.47% | - |
| Mar 20, 2026 | 6.37 | 6.42 | 6.37 | 6.41 | 6.41 | -0.16% | - |
| Mar 19, 2026 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | 0.31% | - |
| Mar 18, 2026 | 6.35 | 6.40 | 6.34 | 6.40 | 6.40 | 0.63% | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.27 | 6.36 | 6.36 | -1.40% | 1,000 |
| Mar 16, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.62% | - |
| Mar 13, 2026 | 6.47 | 6.52 | 6.41 | 6.41 | 6.41 | -0.93% | 155 |
| Mar 12, 2026 | 6.48 | 6.48 | 6.47 | 6.47 | 6.47 | 0.62% | - |
| Mar 11, 2026 | 6.43 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | - |
| Mar 10, 2026 | 6.40 | 6.41 | 6.35 | 6.41 | 6.41 | 0.94% | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.32 | 6.35 | 6.35 | - | - |
| Mar 6, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 0.32% | - |
| Mar 5, 2026 | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | 0.96% | - |
| Mar 4, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -0.48% | - |
| Mar 3, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.64% | - |
| Mar 2, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | -0.48% | - |
| Feb 27, 2026 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | -0.32% | - |
| Feb 26, 2026 | 6.24 | 6.31 | 6.23 | 6.31 | 6.31 | 0.96% | - |
| Feb 25, 2026 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 1.30% | - |
| Feb 24, 2026 | 6.27 | 6.27 | 6.17 | 6.17 | 6.17 | -1.75% | - |
| Feb 23, 2026 | 6.25 | 6.28 | 6.11 | 6.28 | 6.28 | - | 480 |
| Feb 20, 2026 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 1.78% | - |
| Feb 19, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 0.16% | - |
| Feb 18, 2026 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | -0.32% | - |
| Feb 17, 2026 | 6.13 | 6.18 | 6.13 | 6.18 | 6.18 | -1.44% | - |
| Feb 16, 2026 | 6.07 | 6.27 | 6.07 | 6.27 | 6.27 | 3.12% | - |
| Feb 13, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | -0.65% | - |
| Feb 12, 2026 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | -0.49% | - |
| Feb 11, 2026 | 6.02 | 6.15 | 6.02 | 6.15 | 6.15 | 2.16% | - |
| Feb 10, 2026 | 5.95 | 6.07 | 5.95 | 6.02 | 6.02 | 0.84% | - |
| Feb 9, 2026 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | 1.02% | - |
| Feb 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| Feb 5, 2026 | 5.90 | 5.90 | 5.86 | 5.90 | 5.90 | -0.34% | 100 |
| Feb 4, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 0.34% | - |
| Feb 3, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.85% | - |
| Feb 2, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -0.68% | - |
| Jan 30, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.34% | - |
| Jan 29, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 0.51% | - |
| Jan 28, 2026 | 5.87 | 5.87 | 5.83 | 5.84 | 5.84 | -0.68% | - |
| Jan 27, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | -0.17% | - |
| Jan 26, 2026 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | -0.34% | - |
| Jan 23, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.17% | - |