Metlen Energy & Metals S.A. (ATH:MYTIL)
Greece · Delayed Price · Currency is EUR 47.16
-1.22 (-2.52%)
Aug 1, 2025, 5:18 PM EET
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.30 | 47.90 | 47.02 | 47.16 | 47.16 | -2.52% | 316,357 |
| Jul 31, 2025 | 47.56 | 48.38 | 46.22 | 48.38 | 48.38 | 1.72% | 289,327 |
| Jul 30, 2025 | 46.16 | 47.56 | 45.50 | 47.56 | 47.56 | 3.03% | 216,446 |
| Jul 29, 2025 | 45.50 | 46.50 | 45.18 | 46.16 | 46.16 | 0.57% | 131,800 |
| Jul 28, 2025 | 46.46 | 46.60 | 45.80 | 45.90 | 45.90 | 0.26% | 159,464 |
| Jul 25, 2025 | 45.90 | 46.02 | 45.28 | 45.78 | 45.78 | -0.48% | 185,022 |
| Jul 24, 2025 | 45.86 | 46.28 | 45.86 | 46.00 | 46.00 | -0.09% | 206,220 |
| Jul 23, 2025 | 46.20 | 46.24 | 45.80 | 46.04 | 46.04 | -0.35% | 240,059 |
| Jul 22, 2025 | 45.94 | 46.20 | 45.60 | 46.20 | 46.20 | 0.09% | 277,149 |
| Jul 21, 2025 | 45.98 | 46.48 | 45.80 | 46.16 | 46.16 | 0.48% | 601,921 |
| Jul 18, 2025 | 46.16 | 46.22 | 45.54 | 45.94 | 45.94 | -0.56% | 277,220 |
| Jul 17, 2025 | 45.90 | 46.28 | 45.88 | 46.20 | 46.20 | 0.48% | 351,994 |
| Jul 16, 2025 | 45.96 | 46.08 | 45.70 | 45.98 | 45.98 | -0.04% | 244,030 |
| Jul 15, 2025 | 45.34 | 46.28 | 45.34 | 46.00 | 46.00 | 1.10% | 354,640 |
| Jul 14, 2025 | 45.86 | 45.88 | 45.30 | 45.50 | 45.50 | -0.87% | 288,397 |
| Jul 11, 2025 | 46.10 | 46.30 | 45.86 | 45.90 | 45.90 | -1.42% | 252,022 |
| Jul 10, 2025 | 47.00 | 47.06 | 46.30 | 46.56 | 46.56 | -0.94% | 378,192 |
| Jul 9, 2025 | 46.96 | 47.00 | 46.50 | 47.00 | 47.00 | 0.69% | 277,964 |
| Jul 8, 2025 | 46.30 | 47.10 | 46.24 | 46.68 | 46.68 | 0.78% | 540,714 |
| Jul 7, 2025 | 46.50 | 46.64 | 46.14 | 46.32 | 46.32 | -0.69% | 264,001 |
| Jul 4, 2025 | 46.50 | 46.70 | 46.14 | 46.64 | 46.64 | 0.30% | 263,577 |
| Jul 3, 2025 | 45.90 | 46.78 | 45.80 | 46.50 | 46.50 | 0.91% | 402,084 |
| Jul 2, 2025 | 45.50 | 46.08 | 44.88 | 46.08 | 46.08 | 1.19% | 501,580 |
| Jul 1, 2025 | 46.00 | 46.00 | 45.06 | 45.54 | 45.54 | -1.04% | 344,016 |
| Jun 30, 2025 | 46.50 | 46.52 | 45.36 | 46.02 | 46.02 | -0.95% | 478,234 |
| Jun 27, 2025 | 47.00 | 47.00 | 46.26 | 46.46 | 46.46 | -0.47% | 369,611 |
| Jun 26, 2025 | 45.20 | 46.76 | 45.10 | 46.68 | 46.68 | 1.17% | 506,583 |
| Jun 25, 2025 | 45.76 | 46.34 | 45.76 | 46.14 | 44.61 | 1.01% | 276,753 |
| Jun 24, 2025 | 45.12 | 45.74 | 44.82 | 45.68 | 44.17 | 3.87% | 358,876 |
| Jun 23, 2025 | 43.30 | 44.30 | 43.26 | 43.98 | 42.52 | 0.87% | 220,505 |
| Jun 20, 2025 | 43.44 | 44.00 | 42.50 | 43.60 | 42.15 | 1.87% | 481,000 |
| Jun 19, 2025 | 43.30 | 43.72 | 42.58 | 42.80 | 41.38 | -1.70% | 230,200 |
| Jun 18, 2025 | 44.00 | 44.26 | 43.26 | 43.54 | 42.10 | -1.09% | 235,547 |
| Jun 17, 2025 | 44.46 | 44.46 | 44.02 | 44.02 | 42.56 | -1.26% | 153,779 |
| Jun 16, 2025 | 44.74 | 44.96 | 44.56 | 44.58 | 43.10 | -1.02% | 169,457 |
| Jun 13, 2025 | 44.72 | 45.28 | 44.72 | 45.04 | 43.55 | -1.10% | 292,693 |
| Jun 12, 2025 | 45.66 | 45.66 | 45.12 | 45.54 | 44.03 | 0.09% | 126,630 |
| Jun 11, 2025 | 45.90 | 45.94 | 45.46 | 45.50 | 43.99 | -0.61% | 101,970 |
| Jun 10, 2025 | 46.48 | 46.50 | 45.50 | 45.78 | 44.26 | -0.04% | 132,108 |
| Jun 6, 2025 | 45.62 | 46.00 | 45.16 | 45.80 | 44.28 | 1.37% | 135,884 |
| Jun 5, 2025 | 45.10 | 46.02 | 45.00 | 45.18 | 43.68 | -0.13% | 167,036 |
| Jun 4, 2025 | 44.40 | 45.42 | 44.40 | 45.24 | 43.74 | 2.77% | 250,983 |
| Jun 3, 2025 | 43.90 | 44.70 | 43.90 | 44.02 | 42.56 | -0.18% | 197,449 |
| Jun 2, 2025 | 44.64 | 45.26 | 44.06 | 44.10 | 42.64 | -1.34% | 190,355 |
| May 30, 2025 | 45.10 | 45.48 | 44.56 | 44.70 | 43.22 | -0.89% | 1,471,942 |
| May 29, 2025 | 46.20 | 46.48 | 45.10 | 45.10 | 43.61 | -2.38% | 230,187 |
| May 28, 2025 | 46.70 | 46.74 | 46.12 | 46.20 | 44.67 | -0.60% | 230,267 |
| May 27, 2025 | 45.84 | 46.56 | 45.84 | 46.48 | 44.94 | 0.35% | 267,252 |
| May 26, 2025 | 45.50 | 46.46 | 45.50 | 46.32 | 44.78 | 2.71% | 281,035 |
| May 23, 2025 | 45.78 | 46.00 | 43.84 | 45.10 | 43.61 | -1.36% | 699,861 |