Met.Extra Group S.p.A. (BIT:MET)
Italy · Delayed Price · Currency is EUR 1.940
+0.090 (4.86%)
At close: Mar 18, 2026
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 1,400 |
| Mar 16, 2026 | 1.79 | 1.85 | 1.76 | 1.84 | 1.84 | 2.79% | 6,192 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | 7 |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 11, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | -2.11% | 999 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | 601 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 701 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -0.55% | 2,678 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.67% | 887 |
| Mar 3, 2026 | 1.90 | 1.95 | 1.79 | 1.94 | 1.94 | -2.51% | 3,742 |
| Mar 2, 2026 | 1.92 | 1.99 | 1.90 | 1.99 | 1.99 | -1.49% | 3,296 |
| Feb 27, 2026 | 1.86 | 2.06 | 1.86 | 2.02 | 2.02 | 8.60% | 7,656 |
| Feb 26, 2026 | 1.85 | 2.02 | 1.85 | 1.86 | 1.86 | 0.54% | 5,048 |
| Feb 25, 2026 | 2.00 | 2.08 | 1.85 | 1.85 | 1.85 | -5.13% | 8,492 |
| Feb 24, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 5.98% | 5,730 |
| 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 |