Metro AG (VIE:MEO)
Austria · Delayed Price · Currency is EUR 5.90
+0.05 (0.85%)
At close: Feb 3, 2026
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | - | - |
| Jan 21, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | -0.17% | - |
| Jan 20, 2026 | 5.78 | 5.93 | 5.78 | 5.93 | 5.93 | 0.68% | 5 |
| Jan 19, 2026 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1.73% | - |
| Jan 16, 2026 | 5.78 | 5.83 | 5.77 | 5.79 | 5.79 | - | - |
| Jan 15, 2026 | 5.83 | 5.83 | 5.72 | 5.79 | 5.79 | -0.86% | 780 |
| Jan 14, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 0.52% | - |
| Jan 13, 2026 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 0.52% | - |
| Jan 12, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -1.20% | - |
| Jan 9, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | 0.86% | - |
| Jan 8, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.35% | - |
| Jan 7, 2026 | 5.76 | 5.79 | 5.76 | 5.78 | 5.78 | 0.17% | - |
| Jan 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.35% | - |
| Jan 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 2, 2026 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | 1.05% | - |
| Dec 30, 2025 | 5.70 | 5.72 | 5.69 | 5.69 | 5.69 | -1.04% | - |
| Dec 29, 2025 | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | 1.41% | - |
| Dec 23, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | -1.05% | 150 |
| Dec 22, 2025 | 5.68 | 5.74 | 5.68 | 5.73 | 5.73 | 1.24% | - |
| Dec 19, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.18% | - |
| Dec 18, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 0.53% | - |
| Dec 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Dec 16, 2025 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 0.18% | - |
| Dec 15, 2025 | 5.62 | 5.62 | 5.54 | 5.61 | 5.61 | -0.18% | 420 |
| Dec 12, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.90% | - |
| Dec 11, 2025 | 5.65 | 5.67 | 5.57 | 5.57 | 5.57 | -1.59% | 10 |
| Dec 10, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | - |
| Dec 9, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | - |
| Dec 8, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | - | - |
| Dec 5, 2025 | 5.68 | 5.68 | 5.65 | 5.66 | 5.66 | -0.53% | - |
| Dec 4, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | - | - |
| Dec 3, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 0.18% | - |
| Dec 2, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | -0.70% | - |
| Dec 1, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 1.06% | - |
| Nov 28, 2025 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 0.53% | - |
| Nov 27, 2025 | 5.61 | 5.63 | 5.59 | 5.63 | 5.63 | 0.36% | - |
| Nov 26, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | - |
| Nov 25, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Nov 24, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.54% | - |
| Nov 21, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.53% | - |
| Nov 20, 2025 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.18% | - |
| Nov 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |