Metro AG (VIE:MEO2)
Austria · Delayed Price · Currency is EUR 7.24
+0.04 (0.56%)
Sep 18, 2026, 5:32 PM CET
VIE:MEO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.20 | 7.24 | 7.18 | 7.24 | - | 0.56% | - |
| Sep 17, 2026 | 7.24 | 7.30 | 7.20 | 7.20 | 7.20 | - | 1,403 |
| Sep 16, 2026 | 7.24 | 7.24 | 7.00 | 7.20 | 7.20 | - | - |
| Sep 15, 2026 | 7.22 | 7.24 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 14, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 10, 2026 | 6.98 | 7.20 | 6.86 | 7.20 | 7.20 | - | 1 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Sep 8, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | - | - |
| Sep 7, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | -0.55% | - |
| Sep 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Sep 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| Sep 1, 2026 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | - | 1,200 |
| Aug 31, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | - | - |
| Aug 28, 2026 | 7.04 | 7.24 | 7.04 | 7.24 | 7.24 | - | - |
| Aug 27, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 1.69% | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.06 | 7.12 | 7.12 | -1.39% | - |
| Aug 25, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | - | - |
| Aug 24, 2026 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | -0.55% | - |
| Aug 21, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Aug 20, 2026 | 7.08 | 7.26 | 7.08 | 7.26 | 7.26 | 1.40% | - |
| Aug 19, 2026 | 7.12 | 7.16 | 7.10 | 7.16 | 7.16 | 1.99% | 2,247 |
| Aug 18, 2026 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -0.28% | - |
| Aug 17, 2026 | 7.14 | 7.14 | 7.04 | 7.04 | 7.04 | -1.40% | - |
| Aug 14, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | - | - |
| Aug 13, 2026 | 6.94 | 7.14 | 6.94 | 7.14 | 7.14 | 2.88% | 400 |
| Aug 12, 2026 | 7.16 | 7.16 | 6.94 | 6.94 | 6.94 | -3.07% | - |
| Aug 11, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | - | - |
| Aug 10, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.56% | - |
| Aug 7, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Aug 6, 2026 | 7.10 | 7.24 | 7.10 | 7.14 | 7.14 | -1.38% | 1,603 |
| Aug 5, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | -0.28% | - |
| Aug 4, 2026 | 7.10 | 7.26 | 7.08 | 7.26 | 7.26 | - | 2,620 |
| Aug 3, 2026 | 7.18 | 7.26 | 7.18 | 7.26 | 7.26 | 1.40% | 14 |
| Jul 31, 2026 | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | -0.83% | - |
| Jul 30, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.55% | - |
| Jul 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Jul 28, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Jul 27, 2026 | 7.10 | 7.30 | 7.10 | 7.26 | 7.26 | 1.40% | - |
| Jul 24, 2026 | 7.14 | 7.20 | 7.10 | 7.16 | 7.16 | - | 250 |
| Jul 23, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% | - |
| Jul 22, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | -0.56% | - |
| Jul 21, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 0.28% | 30 |
| Jul 20, 2026 | 7.14 | 7.16 | 7.06 | 7.14 | 7.14 | -0.28% | 1 |
| Jul 17, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 0.56% | - |
| Jul 16, 2026 | 7.14 | 7.16 | 7.06 | 7.12 | 7.12 | - | - |
| Jul 15, 2026 | 7.16 | 7.18 | 7.12 | 7.12 | 7.12 | -0.84% | - |
| Jul 14, 2026 | 7.14 | 7.18 | 7.04 | 7.18 | 7.18 | 0.70% | 3 |
| Jul 13, 2026 | 7.15 | 7.17 | 7.13 | 7.13 | 7.13 | -0.28% | - |