Metrovacesa SA MVC
BME · Spain · Finance
€10.24-0.04 (-0.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10.28 | -0.39% | €10.42 | €10.46 | €10.22 | 69.22K |
| 2026-09-29 | €10.32 | -0.19% | €10.40 | €10.42 | €10.20 | 75.53K |
| 2026-09-28 | €10.34 | +0.78% | €10.24 | €10.46 | €10.24 | 115.89K |
| 2026-09-25 | €10.26 | -0.19% | €10.30 | €10.36 | €10.20 | 64.75K |
| 2026-09-24 | €10.28 | 0.00% | €10.24 | €10.32 | €10.20 | 45.73K |
| 2026-09-23 | €10.28 | -0.19% | €10.32 | €10.40 | €10.20 | 56.37K |
| 2026-09-22 | €10.30 | -0.58% | €10.48 | €10.48 | €10.24 | 69.26K |
| 2026-09-21 | €10.36 | +1.37% | €10.50 | €10.50 | €10.12 | 80.07K |
| 2026-09-18 | €10.22 | -0.58% | €10.22 | €10.26 | €10.08 | 151.40K |
| 2026-09-17 | €10.28 | 0.00% | €10.30 | €10.32 | €10.24 | 49.76K |
| 2026-09-16 | €10.28 | +1.38% | €10.24 | €10.28 | €10.20 | 56.98K |
| 2026-09-15 | €10.14 | +0.20% | €10.08 | €10.18 | €10.02 | 78.56K |
| 2026-09-14 | €10.12 | -1.36% | €10.24 | €10.26 | €10.08 | 86.81K |
| 2026-09-11 | €10.26 | +0.20% | €10.34 | €10.34 | €10.18 | 69.56K |
| 2026-09-10 | €10.24 | -0.78% | €10.26 | €10.38 | €10.22 | 63.82K |
| 2026-09-09 | €10.32 | -0.58% | €10.46 | €10.46 | €10.28 | 78.04K |
| 2026-09-08 | €10.38 | 0.00% | €10.42 | €10.44 | €10.26 | 58.84K |
| 2026-09-07 | €10.38 | -1.33% | €10.40 | €10.52 | €10.32 | 88.23K |
| 2026-09-04 | €10.52 | -0.19% | €10.50 | €10.54 | €10.42 | 68.05K |
| 2026-09-03 | €10.54 | +0.19% | €10.52 | €10.58 | €10.48 | 59.90K |
| 2026-09-02 | €10.52 | -0.38% | €10.56 | €10.64 | €10.44 | 80.71K |
| 2026-09-01 | €10.56 | -0.38% | €10.62 | €10.66 | €10.46 | 82.10K |
| 2026-08-31 | €10.60 | -1.49% | €10.72 | €10.76 | €10.56 | 66.99K |
| 2026-08-28 | €10.76 | +0.37% | €10.62 | €10.80 | €10.62 | 64.23K |
| 2026-08-27 | €10.72 | -0.56% | €10.80 | €10.80 | €10.56 | 70.43K |
| 2026-08-26 | €10.78 | -0.55% | €10.88 | €10.88 | €10.68 | 73.20K |
| 2026-08-25 | €10.84 | +1.31% | €10.62 | €10.84 | €10.62 | 91.09K |
| 2026-08-24 | €10.70 | +0.56% | €10.70 | €10.72 | €10.54 | 70.94K |
| 2026-08-21 | €10.64 | +0.38% | €10.64 | €10.66 | €10.52 | 58.66K |
| 2026-08-20 | €10.60 | +0.76% | €10.54 | €10.64 | €10.48 | 62.09K |
| 2026-08-19 | €10.52 | -0.75% | €10.60 | €10.62 | €10.48 | 85.20K |
| 2026-08-18 | €10.60 | -0.56% | €10.56 | €10.62 | €10.52 | 103.37K |
| 2026-08-17 | €10.66 | -0.93% | €10.76 | €10.78 | €10.58 | 82.74K |
| 2026-08-14 | €10.76 | -0.55% | €10.86 | €10.86 | €10.74 | 71.96K |
| 2026-08-13 | €10.82 | -0.73% | €10.88 | €10.90 | €10.78 | 56.12K |
| 2026-08-12 | €10.90 | +1.30% | €10.80 | €10.90 | €10.76 | 70.58K |
| 2026-08-11 | €10.76 | +0.19% | €10.74 | €10.78 | €10.66 | 59.85K |
| 2026-08-10 | €10.74 | -0.37% | €10.94 | €10.94 | €10.66 | 78.36K |
| 2026-08-07 | €10.78 | 0.00% | €10.78 | €10.84 | €10.72 | 70.84K |
| 2026-08-06 | €10.78 | -0.37% | €10.78 | €10.86 | €10.78 | 74.18K |
| 2026-08-05 | €10.82 | -0.55% | €10.98 | €10.98 | €10.76 | 121.49K |
| 2026-08-04 | €10.88 | -0.37% | €10.96 | €10.96 | €10.82 | 79.69K |
| 2026-08-03 | €10.92 | -1.80% | €11.22 | €11.22 | €10.88 | 80.11K |
| 2026-07-31 | €11.12 | +0.72% | €11.16 | €11.24 | €11.04 | 95.52K |
| 2026-07-30 | €11.04 | +1.47% | €10.88 | €11.06 | €10.86 | 97.68K |
| 2026-07-29 | €10.88 | -0.18% | €10.88 | €10.96 | €10.78 | 96.55K |
| 2026-07-28 | €10.90 | -1.09% | €11.16 | €11.18 | €10.86 | 115.03K |
| 2026-07-27 | €11.02 | -1.08% | €11.14 | €11.34 | €11.02 | 91.81K |
| 2026-07-24 | €11.14 | +0.18% | €11.14 | €11.22 | €11.06 | 81.61K |
| 2026-07-23 | €11.12 | -2.97% | €11.46 | €11.58 | €11.12 | 146.67K |
| 2026-07-22 | €11.46 | +3.99% | €11.24 | €11.60 | €11.02 | 273.15K |
| 2026-07-21 | €11.02 | +0.92% | €10.88 | €11.02 | €10.80 | 96.74K |
| 2026-07-20 | €10.92 | -1.09% | €11.06 | €11.06 | €10.84 | 75.68K |
| 2026-07-17 | €11.04 | -0.36% | €11.16 | €11.16 | €10.96 | 86.38K |
| 2026-07-16 | €11.08 | +0.73% | €11.10 | €11.10 | €10.92 | 105.94K |
| 2026-07-15 | €11.00 | 0.00% | €10.98 | €11.00 | €10.88 | 83.74K |
| 2026-07-14 | €11.00 | -0.90% | €11.00 | €11.02 | €10.90 | 100.51K |
| 2026-07-13 | €11.10 | -0.54% | €11.28 | €11.28 | €11.00 | 102.25K |
| 2026-07-10 | €11.16 | +0.90% | €11.10 | €11.24 | €11.08 | 100.00K |
| 2026-07-09 | €11.06 | +0.91% | €10.98 | €11.10 | €10.98 | 86.02K |
| 2026-07-08 | €10.96 | -2.84% | €11.28 | €11.28 | €10.90 | 121.04K |
| 2026-07-07 | €11.28 | -2.08% | €11.48 | €11.50 | €11.20 | 80.14K |
| 2026-07-06 | €11.52 | -0.52% | €11.66 | €11.66 | €11.38 | 132.71K |
| 2026-07-03 | €11.58 | +1.22% | €11.48 | €11.62 | €11.46 | 114.03K |
| 2026-07-02 | €11.44 | +1.24% | €11.26 | €11.44 | €11.20 | 120.46K |
| 2026-07-01 | €11.30 | 0.00% | €11.38 | €11.38 | €11.12 | 101.88K |
| 2026-06-30 | €11.30 | -0.70% | €11.30 | €11.40 | €11.26 | 98.83K |
| 2026-06-29 | €11.38 | +3.64% | €10.96 | €11.42 | €10.96 | 104.57K |
| 2026-06-26 | €10.98 | -1.44% | €11.06 | €11.16 | €10.88 | 119.29K |
| 2026-06-25 | €11.14 | -0.18% | €11.16 | €11.30 | €11.08 | 170.77K |
| 2026-06-24 | €11.16 | +1.27% | €10.92 | €11.16 | €10.92 | 120.65K |
| 2026-06-23 | €11.02 | -1.43% | €10.86 | €11.14 | €10.86 | 104.20K |
| 2026-06-22 | €11.18 | +0.18% | €11.22 | €11.24 | €11.10 | 142.08K |
| 2026-06-19 | €11.16 | -0.71% | €11.10 | €11.20 | €11.04 | 116.12K |
| 2026-06-18 | €11.24 | +2.00% | €11.10 | €11.26 | €10.94 | 240.94K |
| 2026-06-17 | €11.02 | +0.92% | €10.90 | €11.02 | €10.80 | 114.66K |
| 2026-06-16 | €10.92 | +0.92% | €10.94 | €10.98 | €10.80 | 93.20K |
| 2026-06-15 | €10.82 | 0.00% | €10.90 | €10.96 | €10.82 | 108.21K |
| 2026-06-12 | €10.82 | +4.04% | €10.40 | €10.84 | €10.40 | 112.78K |
| 2026-06-11 | €10.40 | +1.76% | €10.16 | €10.42 | €10.16 | 106.47K |
| 2026-06-10 | €10.22 | +0.59% | €10.16 | €10.28 | €10.14 | 58.53K |
| 2026-06-09 | €10.16 | -0.39% | €10.36 | €10.36 | €10.16 | 72.31K |
| 2026-06-08 | €10.20 | 0.00% | €10.10 | €10.30 | €10.06 | 73.00K |
| 2026-06-05 | €10.20 | -1.73% | €10.40 | €10.42 | €10.16 | 74.89K |
| 2026-06-04 | €10.38 | +0.39% | €10.30 | €10.44 | €10.30 | 68.36K |
| 2026-06-03 | €10.34 | -0.96% | €10.46 | €10.66 | €10.34 | 145.60K |
| 2026-06-02 | €10.44 | -0.57% | €10.50 | €10.56 | €10.36 | 105.25K |
| 2026-06-01 | €10.50 | -0.76% | €10.58 | €10.74 | €10.50 | 141.90K |
| 2026-05-29 | €10.58 | -0.19% | €10.64 | €10.66 | €10.58 | 90.50K |
| 2026-05-28 | €10.60 | -0.38% | €10.60 | €10.68 | €10.56 | 112.97K |