Met.Extra Group S.p.A. (BIT:MET)
Italy · Delayed Price · Currency is EUR 1.870
+0.030 (1.63%)
Last updated: Feb 24, 2026, 10:14 AM CET
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 4,705 |
| Feb 20, 2026 | 1.85 | 1.93 | 1.81 | 1.85 | 1.85 | -6.57% | 6,092 |
| Feb 19, 2026 | 2.06 | 2.06 | 1.90 | 1.98 | 1.98 | -4.81% | 8,562 |
| Feb 18, 2026 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | 2.97% | 2,757 |
| Feb 17, 2026 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | -0.98% | 3,410 |
| Feb 16, 2026 | 1.95 | 2.08 | 1.88 | 2.04 | 2.04 | 5.15% | 4,330 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Feb 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 20 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.82 | 1.96 | 1.96 | 3.70% | 8,820 |
| Feb 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 9, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | - | 4,690 |
| Feb 6, 2026 | 1.82 | 1.89 | 1.78 | 1.89 | 1.89 | - | 2,270 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 4, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 560 |
| Feb 3, 2026 | 1.77 | 1.89 | 1.65 | 1.89 | 1.89 | 5.59% | 2,291 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 15 |
| Jan 30, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 3,240 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 1,130 |
| Jan 27, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | 200 |
| Jan 26, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 1.64% | 1,911 |
| Jan 23, 2026 | 1.77 | 1.87 | 1.70 | 1.83 | 1.83 | 3.39% | 6,977 |
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 1,215 |
| Jan 21, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.89% | 1,285 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -6.49% | 2,000 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 1,100 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 15, 2026 | 1.89 | 1.89 | 1.83 | 1.89 | 1.89 | 5.00% | 4,786 |
| Jan 14, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -4.26% | 4,700 |
| Jan 13, 2026 | 1.85 | 1.89 | 1.74 | 1.88 | 1.88 | -0.53% | 4,150 |
| Jan 12, 2026 | 1.89 | 1.95 | 1.72 | 1.89 | 1.89 | 6.18% | 10,526 |
| Jan 9, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 1,486 |
| Jan 8, 2026 | 1.62 | 1.70 | 1.57 | 1.70 | 1.70 | 4.94% | 4,280 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 30 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 1.26% | 200 |
| Jan 5, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 4.61% | 888 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 3,864 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 50 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 290 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 5.42% | 150 |
| Dec 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 490 |
| Dec 16, 2025 | 1.64 | 1.68 | 1.60 | 1.61 | 1.61 | -0.62% | 9,912 |
| Dec 15, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -3.57% | 1,029 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 368 |
| Dec 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | 51 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.88% | 600 |
| Dec 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | 300 |