Metlen Energy & Metals PLC (ATH:MTLN)
Greece · Delayed Price · Currency is EUR 50.70
+0.30 (0.60%)
Last updated: Sep 18, 2025, 11:25 AM EET
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 50.40 | 51.30 | 50.20 | 50.70 | - | 0.60% | 262,154 |
| Sep 16, 2025 | 51.15 | 51.50 | 50.30 | 50.40 | - | -1.75% | 430,851 |
| Sep 15, 2025 | 51.70 | 51.75 | 50.75 | 51.30 | - | -0.39% | 212,778 |
| Sep 12, 2025 | 51.70 | 51.80 | 51.30 | 51.50 | - | 0.10% | 369,959 |
| Sep 11, 2025 | 51.35 | 51.90 | 50.80 | 51.45 | - | 0.49% | 270,321 |
| Sep 10, 2025 | 51.50 | 51.95 | 50.75 | 51.20 | - | -0.68% | 249,252 |
| Sep 9, 2025 | 52.60 | 53.25 | 51.25 | 51.55 | - | -1.15% | 275,652 |
| Sep 8, 2025 | 53.15 | 53.40 | 52.00 | 52.15 | - | -1.88% | 174,219 |
| Sep 5, 2025 | 53.60 | 53.75 | 52.70 | 53.15 | - | -0.84% | 99,633 |
| Sep 4, 2025 | 54.35 | 54.35 | 53.20 | 53.60 | - | 0.19% | 85,358 |
| Sep 3, 2025 | 53.30 | 54.00 | 53.15 | 53.50 | - | 0.38% | 93,231 |
| Sep 2, 2025 | 54.70 | 54.70 | 53.00 | 53.30 | - | -3.09% | 178,878 |
| Sep 1, 2025 | 54.80 | 55.35 | 54.55 | 55.00 | - | 0.36% | 110,512 |
| Aug 29, 2025 | 54.15 | 55.00 | 53.50 | 54.80 | - | 1.48% | 120,216 |
| Aug 28, 2025 | 54.60 | 54.85 | 53.10 | 54.00 | - | -1.28% | 180,269 |
| Aug 27, 2025 | 54.40 | 55.65 | 54.40 | 54.70 | - | 0.18% | 119,646 |
| Aug 26, 2025 | 54.15 | 54.65 | 53.80 | 54.60 | - | -0.27% | 240,850 |
| Aug 25, 2025 | 53.50 | 55.20 | 53.20 | 54.75 | - | 3.89% | 102,256 |
| Aug 22, 2025 | 53.50 | 53.80 | 52.70 | 52.70 | - | -1.50% | 159,577 |
| Aug 21, 2025 | 53.80 | 54.30 | 53.30 | 53.50 | - | -0.56% | 290,225 |
| Aug 20, 2025 | 53.85 | 54.45 | 53.40 | 53.80 | - | -0.46% | 69,866 |
| Aug 19, 2025 | 53.60 | 54.60 | 53.00 | 54.05 | - | 0.84% | 84,737 |
| Aug 18, 2025 | 54.95 | 54.95 | 53.55 | 53.60 | - | -2.46% | 170,197 |
| Aug 14, 2025 | 55.80 | 55.95 | 54.95 | 54.95 | - | -0.90% | 167,291 |
| Aug 13, 2025 | 56.05 | 56.65 | 55.45 | 55.45 | - | -0.98% | 150,626 |
| Aug 12, 2025 | 55.05 | 56.70 | 55.05 | 56.00 | - | 1.82% | 182,652 |
| Aug 11, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | - | 6.90% | 363,019 |
| Aug 8, 2025 | 50.70 | 51.65 | 50.40 | 51.45 | - | 1.48% | 312,509 |
| Aug 7, 2025 | 48.18 | 50.70 | 47.96 | 50.70 | - | 5.98% | 432,971 |
| Aug 6, 2025 | 47.02 | 47.84 | 47.02 | 47.84 | - | 1.74% | 570,472 |
| Aug 5, 2025 | 47.80 | 47.82 | 47.02 | 47.02 | - | -0.08% | 568,723 |
| Aug 4, 2025 | 48.32 | 48.44 | 46.76 | 47.06 | - | -0.21% | 2,238,485 |
| Aug 1, 2025 | 47.30 | 47.90 | 47.02 | 47.16 | - | -2.52% | 316,357 |
| Jul 31, 2025 | 47.56 | 48.38 | 46.22 | 48.38 | - | 1.72% | 288,847 |
| Jul 30, 2025 | 46.16 | 47.56 | 45.50 | 47.56 | - | 3.03% | 216,446 |