METAWATER Co., Ltd. (FRA:2MW)
Germany
· Delayed Price · Currency is EUR 17.90
+0.10 (0.56%)
At close: Dec 4, 2025
METAWATER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 40 |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Nov 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Nov 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 10 |
| Nov 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Nov 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Nov 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.32% | 20 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Nov 14, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 2.16% | 10 |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 12, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.76% | 400 |
| Nov 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Nov 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Nov 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Nov 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Oct 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 7.10% | - |
| Oct 27, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 9.58% | 80 |
| Oct 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Sep 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.30 | 0.57% | - |