Metlen Energy & Metals PLC (ATH:MTLN)
Greece flag Greece · Delayed Price · Currency is EUR
54.00
-0.70 (-1.28%)
At close: Aug 28, 2025

Metlen Energy & Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202554.6054.8553.1054.00--1.28%180,269
Aug 27, 202554.4055.6554.4054.70-0.18%119,646
Aug 26, 202554.1554.6553.8054.60--0.27%240,850
Aug 25, 202553.5055.2053.2054.75-3.89%102,256
Aug 22, 202553.5053.8052.7052.70--1.50%159,577
Aug 21, 202553.8054.3053.3053.50--0.56%290,225
Aug 20, 202553.8554.4553.4053.80--0.46%69,866
Aug 19, 202553.6054.6053.0054.05-0.84%84,737
Aug 18, 202554.9554.9553.5553.60--2.46%170,197
Aug 14, 202555.8055.9554.9554.95--0.90%167,291
Aug 13, 202556.0556.6555.4555.45--0.98%150,626
Aug 12, 202555.0556.7055.0556.00-1.82%182,652
Aug 11, 202551.5055.0051.5055.00-6.90%363,019
Aug 8, 202550.7051.6550.4051.45-1.48%312,509
Aug 7, 202548.1850.7047.9650.70-5.98%432,971
Aug 6, 202547.0247.8447.0247.84-1.74%570,472
Aug 5, 202547.8047.8247.0247.02--0.08%568,723
Aug 4, 202548.3248.4446.7647.06--0.21%2,238,485
Aug 1, 202547.3047.9047.0247.16--2.52%316,357
Jul 31, 202547.5648.3846.2248.38-1.72%288,847
Jul 30, 202546.1647.5645.5047.56-3.03%216,446