Metlen Energy & Metals PLC (ATH:MTLN)
Greece · Delayed Price · Currency is EUR 48.14
-0.36 (-0.74%)
At close: Oct 29, 2026
Metlen Energy & Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 48.32 | 48.92 | 47.64 | 48.14 | 48.14 | -0.74% | 240,580 |
| Oct 27, 2026 | 47.78 | 48.58 | 47.66 | 48.50 | 48.50 | 1.25% | 116,586 |
| Oct 26, 2026 | 46.98 | 48.00 | 46.80 | 47.90 | 47.90 | 2.05% | 127,652 |
| Oct 23, 2026 | 48.02 | 48.16 | 46.58 | 46.94 | 46.94 | -3.22% | 206,014 |
| Oct 22, 2026 | 48.26 | 48.66 | 48.10 | 48.50 | 48.50 | -0.41% | 141,763 |
| Oct 21, 2026 | 47.90 | 48.70 | 47.90 | 48.70 | 48.70 | 1.33% | 101,854 |
| Oct 20, 2026 | 48.30 | 48.40 | 47.60 | 48.06 | 48.06 | -0.87% | 107,825 |
| Oct 19, 2026 | 48.88 | 49.00 | 48.28 | 48.48 | 48.48 | -0.82% | 113,437 |
| Oct 16, 2026 | 48.02 | 48.96 | 47.98 | 48.88 | 48.88 | 1.45% | 119,553 |
| Oct 15, 2026 | 48.20 | 48.26 | 47.52 | 48.18 | 48.18 | -1.03% | 224,280 |
| Oct 14, 2026 | 48.24 | 48.70 | 47.68 | 48.68 | 48.68 | 0.95% | 126,739 |
| Oct 13, 2026 | 48.76 | 49.08 | 48.22 | 48.22 | 48.22 | -2.07% | 119,645 |
| Oct 12, 2026 | 48.60 | 49.24 | 48.48 | 49.24 | 49.24 | 1.40% | 115,689 |
| Oct 9, 2026 | 48.00 | 48.76 | 47.50 | 48.56 | 48.56 | 1.59% | 158,005 |
| Oct 8, 2026 | 48.26 | 48.50 | 47.12 | 47.80 | 47.80 | -1.97% | 224,302 |
| Oct 7, 2026 | 49.64 | 49.92 | 48.50 | 48.76 | 48.76 | -2.28% | 156,247 |
| Oct 6, 2026 | 49.70 | 50.10 | 49.52 | 49.90 | 49.90 | 1.38% | 325,543 |
| Oct 5, 2026 | 49.48 | 49.56 | 49.02 | 49.22 | 49.22 | 0.45% | 218,316 |
| Oct 2, 2026 | 49.00 | 49.44 | 48.48 | 49.00 | 49.00 | 1.32% | 393,704 |
| Oct 1, 2026 | 48.72 | 48.88 | 48.36 | 48.36 | 48.36 | -1.63% | 225,042 |
| Sep 30, 2026 | 49.34 | 49.88 | 49.16 | 49.16 | 49.16 | -0.36% | 231,177 |
| Sep 29, 2026 | 48.42 | 49.40 | 48.42 | 49.34 | 49.34 | 0.41% | 202,711 |
| Sep 28, 2026 | 48.00 | 49.14 | 47.84 | 49.14 | 49.14 | 1.74% | 190,369 |
| Sep 25, 2026 | 48.50 | 48.80 | 48.20 | 48.30 | 48.30 | -0.17% | 101,129 |
| Sep 24, 2026 | 48.62 | 48.94 | 47.74 | 48.38 | 48.38 | -0.90% | 135,464 |
| Sep 23, 2026 | 48.00 | 48.98 | 48.00 | 48.82 | 48.82 | 1.92% | 221,904 |
| Sep 22, 2026 | 47.20 | 48.40 | 47.20 | 47.90 | 47.90 | 0.71% | 204,579 |
| Sep 21, 2026 | 45.66 | 48.00 | 45.46 | 47.56 | 47.56 | 4.16% | 310,371 |
| 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 |