Metso Oyj (BIT:1METS)
Italy · Delayed Price · Currency is EUR 17.24
0.00 (0.00%)
At close: Sep 10, 2026
BIT:1METS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.71% | - |
| Sep 23, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.51% | - |
| Sep 22, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 3.01% | - |
| Sep 21, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.23% | - |
| Sep 18, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.65% | - |
| Sep 17, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.40% | - |
| Sep 16, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.68% | - |
| Sep 15, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.32% | - |
| Sep 14, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.40% | - |
| Sep 11, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.70% | - |
| Sep 10, 2026 | 17.55 | 17.55 | 17.55 | 17.24 | 17.24 | -2.27% | 80 |
| Sep 9, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.23% | - |
| Sep 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.97% | - |
| Sep 7, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.04% | - |
| Sep 4, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.66% | - |
| Sep 3, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.78% | - |
| Sep 2, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.78% | - |
| Sep 1, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -2.96% | - |
| Aug 31, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.59% | - |
| Aug 28, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.91% | - |
| Aug 27, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.60% | - |
| Aug 26, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.72% | - |
| Aug 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.17% | - |
| Aug 24, 2026 | 17.78 | 18.43 | 17.78 | 18.07 | 18.07 | 8.14% | 81 |
| Aug 21, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 3.92% | - |
| Aug 20, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.77% | - |
| Aug 19, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.30% | - |
| Aug 18, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 2.50% | - |
| Aug 17, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.65% | - |
| Aug 14, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.19% | - |
| Aug 13, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.18% | - |
| Aug 12, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.37% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.98% | - |
| Aug 10, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.80% | - |
| Aug 7, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% | - |
| Aug 6, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 4.07% | - |
| Aug 5, 2026 | 15.77 | 15.77 | 15.77 | 15.97 | 15.97 | 0.13% | 75 |
| Aug 4, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.24% | - |
| Aug 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.19% | - |
| Jul 31, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.52% | - |
| Jul 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.57% | - |
| Jul 29, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% | - |
| Jul 28, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.86% | - |
| Jul 27, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.39% | - |
| Jul 24, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 3.98% | - |
| Jul 23, 2026 | 15.76 | 15.76 | 15.59 | 15.32 | 15.32 | -6.24% | 300 |
| Jul 22, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 4.21% | - |
| Jul 21, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.57% | - |
| Jul 20, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.83% | - |
| Jul 17, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.57% | - |