Met.Extra Group S.p.A. (BIT:MET)
Italy · Delayed Price · Currency is EUR 2.340
-0.120 (-4.88%)
Last updated: May 28, 2026, 2:05 PM CET
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.40 | 2.50 | 2.28 | 2.46 | 2.46 | 1.65% | 17,097 |
| May 26, 2026 | 2.34 | 2.42 | 2.30 | 2.42 | 2.42 | 0.83% | 13,728 |
| May 25, 2026 | 2.60 | 2.60 | 2.30 | 2.40 | 2.40 | - | 54,885 |
| May 22, 2026 | 2.02 | 2.62 | 2.02 | 2.40 | 2.40 | 22.45% | 83,696 |
| May 21, 2026 | 2.04 | 2.04 | 1.92 | 1.96 | 1.96 | - | 17,244 |
| May 20, 2026 | 1.98 | 2.06 | 1.95 | 1.96 | 1.96 | 3.16% | 8,420 |
| May 19, 2026 | 1.78 | 1.92 | 1.73 | 1.90 | 1.90 | 6.74% | 9,468 |
| May 18, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 1,206 |
| May 15, 2026 | 1.80 | 1.89 | 1.79 | 1.79 | 1.79 | -5.29% | 5,482 |
| May 14, 2026 | 1.83 | 1.89 | 1.76 | 1.89 | 1.89 | 3.28% | 7,524 |
| May 13, 2026 | 1.77 | 1.96 | 1.77 | 1.83 | 1.83 | -1.08% | 3,553 |
| May 12, 2026 | 1.91 | 1.92 | 1.79 | 1.85 | 1.85 | 0.54% | 12,234 |
| May 11, 2026 | 1.77 | 1.87 | 1.76 | 1.84 | 1.84 | 2.22% | 9,326 |
| May 8, 2026 | 1.92 | 1.92 | 1.76 | 1.80 | 1.80 | -1.64% | 9,756 |
| May 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| May 6, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | -0.54% | 150 |
| May 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,100 |
| May 4, 2026 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 9.52% | 100 |
| Apr 30, 2026 | 1.79 | 1.86 | 1.68 | 1.68 | 1.68 | -6.15% | 13,586 |
| Apr 29, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 7,228 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 190 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 40 |
| Apr 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 150 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 540 |
| Apr 22, 2026 | 1.80 | 1.91 | 1.79 | 1.79 | 1.79 | -0.56% | 9,250 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | - | 245 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 4,003 |
| Apr 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 11 |
| Apr 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 9 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9 |
| Apr 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 10 |
| Apr 13, 2026 | 1.83 | 1.92 | 1.81 | 1.92 | 1.92 | 4.35% | 1,242 |
| 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 |