Metlen Energy & Metals PLC (ATH:MTLN)
Greece · Delayed Price · Currency is EUR 45.66
-0.16 (-0.35%)
At close: Sep 18, 2026
Metlen Energy & Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.26 | 46.32 | 44.92 | 45.66 | 45.66 | -0.35% | 1,519,658 |
| Sep 17, 2026 | 45.54 | 45.90 | 45.26 | 45.82 | 45.82 | 0.66% | 416,322 |
| Sep 16, 2026 | 46.90 | 46.90 | 45.50 | 45.52 | 45.52 | -2.94% | 285,081 |
| Sep 15, 2026 | 46.62 | 46.98 | 46.34 | 46.90 | 46.90 | - | 177,244 |
| Sep 14, 2026 | 47.40 | 47.94 | 46.60 | 46.90 | 46.90 | -2.01% | 242,183 |
| Sep 11, 2026 | 47.58 | 47.86 | 46.92 | 47.86 | 47.86 | 0.84% | 149,752 |
| Sep 10, 2026 | 47.96 | 48.00 | 47.30 | 47.46 | 47.46 | -1.04% | 80,516 |
| Sep 9, 2026 | 47.78 | 48.00 | 47.20 | 47.96 | 47.96 | 0.93% | 179,532 |
| Sep 8, 2026 | 47.92 | 48.26 | 47.44 | 47.52 | 47.52 | -0.71% | 117,550 |
| Sep 7, 2026 | 48.30 | 48.56 | 47.86 | 47.86 | 47.86 | -1.24% | 74,236 |
| Sep 4, 2026 | 48.50 | 48.66 | 48.06 | 48.46 | 48.46 | 0.17% | 144,192 |
| Sep 3, 2026 | 47.44 | 48.44 | 47.44 | 48.38 | 48.38 | 1.81% | 158,284 |
| Sep 2, 2026 | 48.26 | 48.26 | 47.48 | 47.52 | 47.52 | -2.22% | 194,052 |
| Sep 1, 2026 | 49.56 | 49.56 | 48.10 | 48.60 | 48.60 | -1.94% | 162,152 |
| Aug 31, 2026 | 49.92 | 49.92 | 49.10 | 49.56 | 49.56 | -0.72% | 111,879 |
| Aug 28, 2026 | 49.90 | 49.96 | 49.38 | 49.92 | 49.92 | 0.12% | 151,490 |
| Aug 27, 2026 | 49.44 | 49.90 | 49.00 | 49.86 | 49.86 | 0.85% | 183,135 |
| Aug 26, 2026 | 49.00 | 49.50 | 48.54 | 49.44 | 49.44 | 0.90% | 140,432 |
| Aug 25, 2026 | 48.86 | 49.02 | 48.64 | 49.00 | 49.00 | 0.29% | 472,142 |
| Aug 24, 2026 | 48.54 | 48.86 | 48.10 | 48.86 | 48.86 | 0.66% | 422,438 |
| Aug 21, 2026 | 48.54 | 49.00 | 48.46 | 48.54 | 48.54 | - | 147,997 |
| Aug 20, 2026 | 47.72 | 48.54 | 47.72 | 48.54 | 48.54 | 1.46% | 109,203 |
| Aug 19, 2026 | 48.02 | 48.24 | 47.66 | 47.84 | 47.84 | -1.32% | 160,518 |
| Aug 18, 2026 | 48.84 | 48.94 | 48.40 | 48.48 | 48.48 | -1.38% | 74,300 |
| Aug 17, 2026 | 49.00 | 49.16 | 48.60 | 49.16 | 49.16 | - | 80,572 |
| Aug 14, 2026 | 49.06 | 49.50 | 48.30 | 49.16 | 49.16 | -0.69% | 259,496 |
| Aug 13, 2026 | 49.90 | 50.35 | 49.20 | 49.50 | 49.50 | -0.88% | 175,565 |
| Aug 12, 2026 | 50.20 | 50.75 | 49.90 | 49.94 | 49.94 | -1.11% | 228,423 |
| Aug 11, 2026 | 49.80 | 50.60 | 49.60 | 50.50 | 50.50 | 1.61% | 428,107 |
| Aug 10, 2026 | 48.70 | 49.76 | 48.64 | 49.70 | 49.70 | 2.73% | 473,724 |
| Aug 7, 2026 | 48.80 | 49.18 | 47.98 | 48.38 | 48.38 | -0.33% | 382,924 |
| Aug 6, 2026 | 50.65 | 52.00 | 47.90 | 48.54 | 48.54 | 2.88% | 829,946 |
| Aug 5, 2026 | 47.40 | 47.42 | 46.52 | 47.18 | 47.18 | 0.43% | 284,493 |
| Aug 4, 2026 | 47.24 | 47.36 | 46.80 | 46.98 | 46.98 | - | 234,442 |
| Aug 3, 2026 | 46.18 | 47.08 | 46.18 | 46.98 | 46.98 | 2.22% | 282,527 |
| Jul 31, 2026 | 45.94 | 46.20 | 45.40 | 45.96 | 45.96 | 0.83% | 245,089 |
| Jul 30, 2026 | 44.80 | 45.60 | 44.50 | 45.58 | 45.58 | 1.51% | 176,050 |
| Jul 29, 2026 | 45.00 | 45.48 | 44.72 | 44.90 | 44.90 | 0.90% | 500,588 |
| Jul 28, 2026 | 43.88 | 44.74 | 43.54 | 44.50 | 44.50 | 1.74% | 315,596 |
| Jul 27, 2026 | 43.40 | 43.92 | 43.40 | 43.74 | 43.74 | 1.63% | 168,580 |
| Jul 24, 2026 | 42.82 | 43.40 | 42.74 | 43.04 | 43.04 | 0.09% | 145,070 |
| Jul 23, 2026 | 43.64 | 43.64 | 42.20 | 43.00 | 43.00 | -1.60% | 245,122 |
| Jul 22, 2026 | 43.60 | 43.88 | 43.20 | 43.70 | 43.70 | 0.18% | 182,501 |
| Jul 21, 2026 | 43.00 | 43.70 | 43.00 | 43.62 | 43.62 | 0.55% | 190,893 |
| Jul 20, 2026 | 43.70 | 44.00 | 42.82 | 43.38 | 43.38 | -0.46% | 189,662 |
| Jul 17, 2026 | 43.42 | 44.06 | 42.52 | 43.58 | 43.58 | 0.46% | 423,523 |
| Jul 16, 2026 | 41.62 | 43.38 | 41.58 | 43.38 | 43.38 | 3.98% | 403,202 |
| Jul 15, 2026 | 41.64 | 41.90 | 41.04 | 41.72 | 41.72 | 0.29% | 153,225 |
| Jul 14, 2026 | 41.14 | 41.66 | 40.70 | 41.60 | 41.60 | 1.07% | 169,578 |
| Jul 13, 2026 | 40.50 | 41.30 | 40.36 | 41.16 | 41.16 | 0.93% | 142,342 |