Met.Extra Group S.p.A. (BIT:MET)
Italy · Delayed Price · Currency is EUR 1.840
+0.030 (1.66%)
At close: Apr 10, 2026
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | 1.66% | 12,271 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -3.72% | 3,649 |
| Apr 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | 10 |
| Apr 7, 2026 | 1.87 | 1.93 | 1.80 | 1.83 | 1.83 | -4.19% | 13,270 |
| Apr 2, 2026 | 1.86 | 1.91 | 1.82 | 1.91 | 1.91 | 0.53% | 2,281 |
| Apr 1, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -1.04% | 532 |
| Mar 31, 2026 | 1.92 | 2.00 | 1.83 | 1.92 | 1.92 | -4.00% | 7,419 |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 229 |
| Mar 26, 2026 | 1.99 | 2.00 | 1.90 | 1.99 | 1.99 | -1.49% | 874 |
| Mar 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 444 |
| Mar 19, 2026 | 1.96 | 2.02 | 1.85 | 2.00 | 2.00 | 3.09% | 5,804 |
| Mar 18, 2026 | 1.76 | 1.94 | 1.76 | 1.94 | 1.94 | 4.86% | 7,140 |
| 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 | - | - |