Skip to main content
logo
Metso Oyj (BIT:1METS)
Italy flag Italy · Delayed Price · Currency is EUR
16.94
-0.15 (-0.88%)
At close: Mar 5, 2026

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.9416.9416.9416.9416.94-0.88%-
Mar 4, 202617.0917.0917.0917.0917.090.62%-
Mar 3, 202616.9916.9916.9916.9916.990.71%-
Mar 2, 202616.8716.8716.8716.8716.87-1.66%-
Feb 27, 202617.1517.1517.1517.1517.15-1.38%-
Feb 26, 202617.4117.4117.4117.3917.391.46%770
Feb 25, 202617.1417.1417.1417.1417.14-0.72%-
Feb 24, 202617.4117.4117.4117.2717.276.97%300
Feb 23, 202616.1416.1416.1416.1416.14-0.19%-
Feb 20, 202616.1716.1716.1716.1716.17-1.07%-
Feb 19, 202616.3516.3516.3516.3516.35-1.27%-
Feb 18, 202616.5616.5616.5616.5616.56-1.52%-
Feb 17, 202616.8116.8116.8116.8116.81-1.70%-
Feb 16, 202617.1017.1017.1017.1017.100.15%-
Feb 13, 202617.0817.0817.0817.0817.081.76%-
Feb 12, 202616.7816.7816.7816.7816.78-0.24%-
Feb 11, 202616.8216.8216.8216.8216.82-0.56%-
Feb 10, 202616.9216.9216.9216.9216.92-0.41%-
Feb 9, 202616.9916.9916.9916.9916.994.49%-
Feb 6, 202616.2616.2616.2616.2616.262.17%-
Feb 5, 202615.9115.9115.9115.9115.91-3.16%-
Feb 4, 202616.4316.4316.4316.4316.43-0.76%-
Feb 3, 202617.2817.2816.7316.5616.560.58%400
Feb 2, 202616.4616.4616.4616.4616.46-0.48%-
Jan 30, 202616.5416.5416.5416.5416.54-3.30%-
Jan 29, 202617.1117.1117.1117.1117.11-1.30%-
Jan 28, 202617.3317.3317.3317.3317.33-0.14%-
Jan 27, 202617.4417.4417.4417.3617.361.64%375
Jan 26, 202617.0817.0817.0817.0817.081.01%-
Jan 23, 202616.9116.9116.9116.9116.911.08%-
Jan 22, 202616.7316.7316.7316.7316.731.33%-
Jan 21, 202616.5116.5116.5116.5116.510.52%-
Jan 20, 202616.4216.4216.4216.4216.42-0.42%-
Jan 19, 202616.4916.4916.4916.4916.491.48%-
Jan 16, 202616.2516.2516.2516.2516.25-0.25%-
Jan 15, 202616.7716.7716.1916.2916.299.55%1,650
Jan 14, 202614.8714.8714.8714.8714.87-3.82%-
Jan 13, 202615.4615.4615.4615.4615.460.82%-
Jan 12, 202615.3415.3415.3415.3415.340.49%-
Jan 9, 202615.2615.2615.2615.2615.26-0.26%-
Jan 8, 202615.3015.3015.3015.3015.30-3.01%-
Jan 7, 202616.4716.4716.4715.7815.784.92%331
Jan 6, 202615.0415.0415.0415.0415.04-0.20%-
Jan 5, 202615.0715.0715.0715.0715.071.01%-
Jan 2, 202614.9214.9214.9214.9214.920.03%-
Dec 30, 202514.9114.9114.9114.9114.910.85%-
Dec 29, 202514.7914.7914.7914.7914.791.65%-
Dec 23, 202514.5514.5514.5514.5514.550.03%-
Dec 22, 202514.5414.5414.5414.5414.540.10%-
Dec 19, 202514.5314.5314.5314.5314.531.86%-