Metso Oyj (BIT:1METS)
Italy · Delayed Price · Currency is EUR 14.22
0.00 (0.00%)
At close: Oct 31, 2025
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.11% | - |
| Oct 31, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.34% | - |
| Oct 30, 2025 | 15.05 | 15.05 | 15.05 | 14.22 | 14.22 | 0.28% | 7 |
| Oct 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.75% | - |
| Oct 28, 2025 | 13.60 | 14.13 | 12.92 | 14.07 | 14.07 | 3.00% | 9,750 |
| Oct 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.37% | - |
| Oct 24, 2025 | 14.19 | 14.19 | 14.19 | 13.48 | 13.48 | -0.77% | 770 |
| Oct 23, 2025 | 13.90 | 14.60 | 13.85 | 13.58 | 13.58 | 13.17% | 7,916 |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.04% | - |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.13% | - |
| Oct 15, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% | - |
| Oct 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.97% | - |
| Oct 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.46% | - |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.13% | - |
| Oct 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.13% | - |
| Oct 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% | - |
| Oct 2, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% | - |
| Oct 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.38% | - |
| Sep 30, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.30% | - |
| Sep 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.29% | - |
| Sep 26, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% | - |
| Sep 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.50% | - |
| Sep 24, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.83% | - |
| Sep 23, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.92% | - |
| Sep 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |
| Sep 19, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.03% | - |
| Sep 18, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.06% | - |
| Sep 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.49% | - |
| Sep 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.86% | - |
| Sep 15, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.71% | - |
| Sep 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.43% | - |
| Sep 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.22% | - |
| Sep 10, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.25% | - |
| Sep 9, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.41% | - |
| Sep 8, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.31% | - |
| Sep 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.46% | - |
| Sep 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.76% | - |
| Sep 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.27% | - |
| Sep 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.13% | - |
| Sep 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.09% | - |
| Aug 29, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.30% | - |
| Aug 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.08% | - |
| Aug 27, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.63% | - |
| Aug 26, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.76% | - |