Metlen Energy & Metals PLC (ATH:MTLN)
Greece · Delayed Price · Currency is EUR 44.08
+0.16 (0.36%)
Last updated: Dec 2, 2025, 2:05 PM EET
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 44.24 | 44.40 | 43.72 | 43.92 | 43.92 | -0.54% | 203,375 |
| Nov 28, 2025 | 44.78 | 44.82 | 44.16 | 44.16 | 44.16 | -1.87% | 232,806 |
| Nov 27, 2025 | 44.02 | 45.00 | 44.00 | 45.00 | 45.00 | 2.09% | 342,300 |
| Nov 26, 2025 | 44.50 | 45.12 | 43.90 | 44.08 | 44.08 | -0.94% | 639,162 |
| Nov 25, 2025 | 42.94 | 44.90 | 42.82 | 44.50 | 44.50 | 5.25% | 634,184 |
| Nov 24, 2025 | 42.80 | 43.20 | 41.98 | 42.28 | 42.28 | -1.21% | 11,420,561 |
| Nov 21, 2025 | 42.06 | 43.10 | 41.92 | 42.80 | 42.80 | -0.09% | 341,611 |
| Nov 20, 2025 | 42.50 | 42.98 | 41.94 | 42.84 | 42.84 | 1.52% | 495,049 |
| Nov 19, 2025 | 40.80 | 42.20 | 40.70 | 42.20 | 42.20 | 3.69% | 447,401 |
| Nov 18, 2025 | 40.98 | 41.88 | 40.60 | 40.70 | 40.70 | -1.64% | 595,852 |
| Nov 17, 2025 | 43.24 | 43.24 | 41.38 | 41.38 | 41.38 | -3.59% | 592,728 |
| Nov 14, 2025 | 43.50 | 43.58 | 42.52 | 42.92 | 42.92 | -1.33% | 315,724 |
| Nov 13, 2025 | 43.40 | 44.58 | 43.08 | 43.50 | 43.50 | 2.11% | 613,093 |
| Nov 12, 2025 | 42.72 | 43.20 | 42.60 | 42.60 | 42.60 | 0.95% | 348,424 |
| Nov 11, 2025 | 42.20 | 42.84 | 41.92 | 42.20 | 42.20 | 0.48% | 315,416 |
| Nov 10, 2025 | 42.22 | 42.78 | 42.00 | 42.00 | 42.00 | -0.52% | 377,892 |
| Nov 7, 2025 | 43.00 | 43.00 | 41.98 | 42.22 | 42.22 | -1.81% | 398,534 |
| Nov 6, 2025 | 43.86 | 43.90 | 42.42 | 43.00 | 43.00 | -5.87% | 777,221 |
| Nov 5, 2025 | 45.20 | 45.80 | 44.56 | 45.68 | 45.68 | 1.20% | 235,296 |
| Nov 4, 2025 | 44.40 | 45.18 | 43.56 | 45.14 | 45.14 | 1.62% | 228,145 |
| Nov 3, 2025 | 44.10 | 45.00 | 44.04 | 44.42 | 44.42 | 0.95% | 222,489 |
| Oct 31, 2025 | 43.28 | 44.24 | 42.94 | 44.00 | 44.00 | 3.29% | 384,371 |
| Oct 30, 2025 | 42.82 | 43.10 | 42.36 | 42.60 | 42.60 | -0.93% | 194,114 |
| Oct 29, 2025 | 42.00 | 43.04 | 41.74 | 43.00 | 43.00 | 2.38% | 450,948 |
| Oct 27, 2025 | 42.56 | 42.86 | 41.54 | 42.00 | 42.00 | -1.18% | 288,108 |
| Oct 24, 2025 | 44.36 | 44.36 | 42.50 | 42.50 | 42.50 | -3.41% | 222,712 |
| Oct 23, 2025 | 44.30 | 44.44 | 43.62 | 44.00 | 44.00 | -0.09% | 172,854 |
| Oct 22, 2025 | 43.42 | 44.26 | 43.20 | 44.04 | 44.04 | 2.80% | 315,246 |
| Oct 21, 2025 | 41.98 | 43.30 | 41.70 | 42.84 | 42.84 | 2.24% | 319,654 |
| Oct 20, 2025 | 43.02 | 43.18 | 41.40 | 41.90 | 41.90 | -1.55% | 403,046 |
| Oct 17, 2025 | 41.96 | 42.82 | 41.24 | 42.56 | 42.56 | -0.19% | 560,051 |
| Oct 16, 2025 | 42.98 | 44.42 | 41.50 | 42.64 | 42.64 | 0.28% | 728,547 |
| Oct 15, 2025 | 44.80 | 44.86 | 42.52 | 42.52 | 42.52 | -5.09% | 938,828 |
| Oct 14, 2025 | 46.04 | 46.30 | 44.36 | 44.80 | 44.80 | -2.61% | 560,945 |
| Oct 13, 2025 | 47.06 | 47.68 | 45.80 | 46.00 | 46.00 | -3.04% | 278,790 |
| Oct 10, 2025 | 47.40 | 48.08 | 47.04 | 47.44 | 47.44 | 0.04% | 108,464 |
| Oct 9, 2025 | 46.98 | 47.46 | 46.60 | 47.42 | 47.42 | 0.94% | 157,164 |
| Oct 8, 2025 | 47.16 | 47.94 | 46.74 | 46.98 | 46.98 | 0.21% | 233,494 |
| Oct 7, 2025 | 46.50 | 46.88 | 45.66 | 46.88 | 46.88 | 0.82% | 399,642 |
| Oct 6, 2025 | 47.54 | 47.60 | 46.32 | 46.50 | 46.50 | -1.69% | 246,381 |
| Oct 3, 2025 | 48.52 | 48.58 | 47.16 | 47.30 | 47.30 | -1.46% | 238,919 |
| Oct 2, 2025 | 47.34 | 48.64 | 47.34 | 48.00 | 48.00 | 1.39% | 168,940 |
| Oct 1, 2025 | 47.60 | 47.72 | 47.18 | 47.34 | 47.34 | -0.75% | 168,891 |
| Sep 30, 2025 | 48.38 | 48.38 | 47.16 | 47.70 | 47.70 | -0.75% | 194,071 |
| Sep 29, 2025 | 47.60 | 48.80 | 47.32 | 48.06 | 48.06 | 1.99% | 240,043 |
| Sep 26, 2025 | 48.00 | 48.18 | 46.98 | 47.12 | 47.12 | -2.20% | 541,006 |
| Sep 25, 2025 | 49.00 | 49.12 | 48.18 | 48.18 | 48.18 | -2.07% | 342,483 |
| Sep 24, 2025 | 49.40 | 50.00 | 49.10 | 49.20 | 49.20 | -0.40% | 239,812 |
| Sep 23, 2025 | 50.25 | 50.70 | 48.80 | 49.40 | 49.40 | -1.30% | 375,281 |
| Sep 22, 2025 | 50.60 | 50.95 | 49.94 | 50.05 | 50.05 | -0.89% | 229,327 |