Metro AG (VIE:MEO2)
Austria · Delayed Price · Currency is EUR 7.26
0.00 (0.00%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:MEO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -0.14% | - |
| Jul 9, 2026 | 7.13 | 7.16 | 7.13 | 7.16 | 7.16 | 0.42% | - |
| Jul 8, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jul 7, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jul 6, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jul 3, 2026 | 7.14 | 7.14 | 7.10 | 7.13 | 7.13 | -0.14% | 340 |
| Jul 2, 2026 | 7.14 | 7.14 | 7.07 | 7.14 | 7.14 | - | 300 |
| Jul 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Jun 30, 2026 | 7.13 | 7.14 | 7.07 | 7.14 | 7.14 | 0.14% | 75 |
| Jun 29, 2026 | 7.04 | 7.13 | 7.04 | 7.13 | 7.13 | - | 1,119 |
| Jun 26, 2026 | 7.06 | 7.13 | 6.99 | 7.13 | 7.13 | -1.52% | 300 |
| Jun 3, 2026 | 7.19 | 7.24 | 7.19 | 7.24 | 7.24 | 0.70% | - |
| Jun 2, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jun 1, 2026 | 7.10 | 7.19 | 7.10 | 7.19 | 7.19 | - | 1,556 |
| May 29, 2026 | 7.17 | 7.20 | 7.17 | 7.19 | 7.19 | 0.56% | - |
| May 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | - |
| May 27, 2026 | 7.07 | 7.14 | 7.06 | 7.14 | 7.14 | 0.71% | - |
| May 26, 2026 | 7.15 | 7.15 | 7.07 | 7.09 | 7.09 | -0.70% | - |
| May 25, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -0.83% | - |
| May 22, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.84% | - |
| May 21, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| May 20, 2026 | 6.94 | 7.14 | 6.94 | 7.14 | 7.14 | 3.33% | - |
| May 19, 2026 | 6.81 | 6.96 | 6.81 | 6.91 | 6.91 | 0.14% | - |
| May 18, 2026 | 6.79 | 6.91 | 6.79 | 6.90 | 6.90 | 2.07% | - |
| May 15, 2026 | 6.90 | 6.90 | 6.76 | 6.76 | 6.76 | -1.74% | - |
| May 14, 2026 | 6.96 | 6.96 | 6.88 | 6.88 | 6.88 | 1.47% | - |
| May 13, 2026 | 6.91 | 6.91 | 6.78 | 6.78 | 6.78 | -1.88% | - |
| May 12, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | - |
| May 11, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1.32% | - |
| May 8, 2026 | 6.87 | 6.91 | 6.75 | 6.81 | 6.81 | 0.15% | - |
| May 7, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -1.16% | - |
| May 6, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.18% | - |
| May 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 4, 2026 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 0.74% | 100 |
| Apr 30, 2026 | 6.81 | 6.81 | 6.73 | 6.75 | 6.75 | -0.88% | - |
| Apr 29, 2026 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 0.89% | - |
| Apr 28, 2026 | 6.73 | 6.75 | 6.73 | 6.75 | 6.75 | 1.50% | - |
| Apr 27, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Apr 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.15% | - |