TipRanks
Go Ultimate55% OFF

Metro Ticari ve Mali Yatirimlar Holding A.S. (METRO) Historical Prices

TR:METRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.317.316.957.157.15-2.46%4,709,9280.75
Oct 29, 20267.337.547.287.337.33+0.00%00.00
Oct 28, 20267.477.547.287.337.33-2.91%1,700,8150.27
Oct 27, 20267.567.777.407.557.55-0.40%8,041,4051.27
Oct 26, 20267.287.697.277.587.58+3.27%4,886,1810.77
Oct 23, 20268.178.177.077.347.34-4.55%11,359,9781.80
Oct 22, 20267.737.747.017.697.69-0.39%5,109,8210.80
Oct 21, 20268.178.197.617.727.72-5.39%4,422,0290.69
Oct 20, 20268.008.307.818.168.16+2.77%7,229,9861.14
Oct 19, 20267.618.047.367.947.94+4.20%7,299,6401.15
Oct 16, 20267.797.797.367.627.62-2.43%3,360,6990.53
Oct 15, 20267.807.927.747.817.81+1.30%2,504,6740.39
Oct 14, 20267.887.907.717.717.71-2.16%2,270,3620.35
Oct 13, 20267.707.887.677.887.88+1.94%3,784,8910.57
Oct 12, 20267.677.887.577.737.73+0.78%5,482,5810.84
Oct 09, 20267.717.847.627.677.67+0.26%2,659,0480.40
Oct 08, 20267.577.757.567.657.65+0.13%1,997,1430.29
Oct 07, 20267.797.797.577.647.64-1.93%3,024,6180.44
Oct 06, 20267.787.907.607.797.79-0.76%3,381,3130.49
Oct 05, 20267.818.167.657.857.85+0.77%5,386,5150.77
Oct 02, 20267.467.797.297.797.79+8.04%6,134,1300.88
Oct 01, 20266.567.216.547.217.21+9.91%5,841,2350.83
Sep 30, 20266.596.776.426.566.56-0.76%3,346,9730.47
Sep 29, 20266.896.896.596.616.61-3.92%3,509,1890.47
Sep 28, 20266.806.926.486.886.88+0.73%5,788,6240.78
Sep 25, 20266.506.906.446.836.83+5.24%4,966,1670.67
Sep 24, 20266.827.006.486.496.49-4.56%5,431,3420.73
Sep 23, 20266.536.986.536.806.80+1.49%7,250,9170.98
Sep 22, 20266.426.846.256.706.70+3.40%9,148,9541.24
Sep 21, 20266.536.786.086.486.48-4.00%15,708,4622.14
Sep 18, 20267.047.086.616.756.75-5.20%8,013,1141.09
Sep 17, 20267.497.707.087.127.12-6.07%7,873,4881.07
Sep 16, 20268.148.227.377.587.58-6.99%9,389,8621.28
Sep 15, 20268.508.558.148.158.15-4.68%5,258,1270.71
Sep 14, 20268.708.708.518.558.55-1.38%3,276,4610.44
Sep 11, 20268.458.788.258.678.67+3.21%12,206,9491.65
Sep 10, 20268.558.638.408.408.40-1.52%5,172,0410.69
Sep 09, 20268.558.668.468.538.53-0.12%6,434,1380.86
Sep 08, 20268.658.688.488.548.54-0.81%3,931,6100.52
Sep 07, 20268.508.678.348.618.61+1.41%7,308,7370.97
Sep 04, 20268.428.548.298.498.49+0.59%4,606,4720.60
Sep 03, 20268.398.458.088.448.44+1.69%6,947,6710.89
Sep 02, 20268.308.488.198.308.30-1.31%4,870,6160.61
Sep 01, 20268.758.848.308.418.41-4.10%7,938,6000.97
Aug 31, 20268.719.008.598.778.77+0.69%10,291,4571.24
Aug 28, 20268.638.778.358.718.71+0.69%12,298,9511.47
Aug 27, 20268.939.058.658.658.65-2.81%7,140,5170.85
Aug 26, 20268.679.088.608.908.90+2.65%11,021,2021.34
Aug 25, 20268.658.798.488.678.67+0.23%5,261,4440.64
Aug 24, 20268.718.838.288.658.65+0.46%10,772,6751.35