Metso Oyj (BIT:1METS)
Italy · Delayed Price · Currency is EUR 12.26
+0.13 (1.03%)
At close: Sep 19, 2025
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.40% | - |
| Aug 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.32% | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | - |
| Aug 20, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.27% | - |
| Aug 19, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Aug 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Aug 14, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.38% | - |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.08% | - |
| Aug 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.46% | - |
| Aug 11, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% | - |
| Aug 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.85% | - |
| Aug 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.89% | - |
| Aug 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.41% | - |
| Aug 5, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.46% | - |
| Aug 4, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | - |
| Aug 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -2.36% | - |
| Jul 31, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.31% | - |
| Jul 30, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.49% | - |
| Jul 29, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.65% | - |
| Jul 28, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 3.18% | - |
| Jul 25, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% | - |
| Jul 24, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 3.91% | - |
| Jul 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -8.74% | - |
| Jul 22, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.12% | - |
| Jul 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% | - |
| Jul 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.52% | - |
| Jul 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.01% | - |
| Jul 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.68% | - |
| Jul 15, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.58% | - |
| Jul 14, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.31% | - |
| Jul 11, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.65% | - |