Metso Oyj (FRA:M6Q)
Germany · Delayed Price · Currency is EUR 11.83
+0.29 (2.56%)
Last updated: Sep 9, 2025, 8:05 AM CET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | 2.56% | 1,100 |
| Sep 8, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | 2.44% | 1,100 |
| Sep 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | - | 0.90% | 1,100 |
| Sep 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | 2.48% | - |
| Sep 3, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | -1.23% | 1,100 |
| Sep 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | 0.23% | 1,100 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -1.35% | 1,100 |
| Aug 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | 0.86% | 1,100 |
| Aug 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | -0.81% | 1,100 |
| Aug 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 0.22% | 1,100 |
| Aug 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -1.72% | - |
| Aug 25, 2025 | 11.21 | 11.31 | 11.21 | 11.31 | - | 3.19% | 1,100 |
| Aug 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | -0.95% | 59 |
| Aug 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | - | 0.45% | 59 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | - | 1.06% | 59 |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -1.54% | 15 |
| Aug 18, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | - | -0.05% | 15 |
| Aug 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | -0.36% | 15 |
| Aug 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -0.71% | - |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 0.36% | 15 |
| Aug 12, 2025 | 11.03 | 11.16 | 11.03 | 11.16 | - | 0.13% | 15 |
| Aug 11, 2025 | 11.39 | 11.39 | 11.14 | 11.14 | - | -2.11% | 1,000 |
| Aug 8, 2025 | 11.13 | 11.38 | 11.13 | 11.38 | - | 4.88% | 511 |
| Aug 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | -1.32% | 1,000 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1.90% | 1,000 |
| Aug 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | - | - | 1,000 |
| Aug 4, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | - | -2.00% | 1,000 |
| Aug 1, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | -2.61% | 530 |
| Jul 31, 2025 | 11.32 | 11.32 | 11.31 | 11.31 | - | 0.76% | 530 |
| Jul 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | - | -0.18% | 1,000 |
| Jul 29, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | -1.83% | 1,000 |
| Jul 28, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | 5.77% | 1,000 |
| Jul 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | - | -0.87% | 1,000 |
| Jul 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | - | -0.73% | - |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -5.62% | 1,000 |
| Jul 22, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | - | 1.57% | - |
| Jul 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | - | -0.56% | 150 |
| Jul 18, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | 0.26% | 150 |
| Jul 17, 2025 | 11.33 | 11.51 | 11.33 | 11.51 | - | 0.83% | 150 |
| Jul 16, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | - | 0.13% | 3 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | 3 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -1.46% | 3 |
| Jul 11, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | - | 2.73% | 500 |
| Jul 10, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 0.53% | 500 |
| Jul 9, 2025 | 11.23 | 11.30 | 11.23 | 11.30 | - | 1.53% | 500 |
| Jul 8, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | - | 0.82% | 100 |
| Jul 7, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | -0.18% | 100 |
| Jul 4, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.41% | 100 |
| Jul 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | - | 1.14% | - |
| Jul 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | 0.92% | - |