Metso Oyj (FRA:M6Q)
Germany · Delayed Price · Currency is EUR 15.41
-0.15 (-0.93%)
At close: Jan 9, 2026
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.93% | 25 |
| Jan 8, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.42% | - |
| Jan 7, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.11% | 30 |
| Jan 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.19% | 30 |
| Jan 5, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.13% | - |
| Jan 2, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.58% | 25 |
| Dec 30, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.67% | - |
| Dec 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.45% | - |
| Dec 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.03% | - |
| Dec 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.27% | - |
| Dec 19, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2.28% | - |
| Dec 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.24% | - |
| Dec 17, 2025 | 14.71 | 14.71 | 14.32 | 14.32 | 14.32 | -1.34% | 400 |
| Dec 16, 2025 | 14.47 | 14.51 | 14.47 | 14.51 | 14.51 | 0.07% | 10 |
| Dec 15, 2025 | 14.42 | 14.50 | 14.42 | 14.50 | 14.50 | -0.72% | 516 |
| Dec 12, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.34% | - |
| Dec 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.17% | - |
| Dec 10, 2025 | 14.71 | 14.71 | 14.61 | 14.63 | 14.63 | -0.44% | 1,300 |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.44% | - |
| Dec 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.00% | - |
| Dec 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.46% | - |
| Dec 4, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.14% | - |
| Dec 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.07% | - |
| Dec 2, 2025 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 0.42% | - |
| Dec 1, 2025 | 14.31 | 14.31 | 14.17 | 14.17 | 14.17 | -0.21% | 40 |
| Nov 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.42% | - |
| Nov 27, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.57% | - |
| Nov 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.56% | - |
| Nov 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.26% | - |
| Nov 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.55% | - |
| Nov 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.31% | - |
| Nov 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.63% | - |
| Nov 19, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.18% | - |
| Nov 18, 2025 | 13.81 | 13.81 | 13.52 | 13.52 | 13.52 | -1.71% | 75 |
| Nov 17, 2025 | 13.96 | 13.96 | 13.75 | 13.75 | 13.75 | -1.43% | 1,100 |
| Nov 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.28% | - |
| Nov 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.01% | - |
| Nov 12, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.44% | - |
| Nov 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% | - |
| Nov 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.64% | - |
| Nov 7, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.65% | - |
| Nov 6, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 0.47% | 75 |
| Nov 5, 2025 | 13.72 | 13.84 | 13.72 | 13.84 | 13.84 | -0.47% | 56 |
| Nov 4, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -2.66% | 15 |
| Nov 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 1,640 |
| Oct 31, 2025 | 14.08 | 14.28 | 14.08 | 14.28 | 14.28 | -0.28% | 385 |
| Oct 30, 2025 | 14.36 | 14.36 | 14.32 | 14.32 | 14.32 | 1.27% | 25 |
| Oct 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.21% | - |
| Oct 28, 2025 | 13.74 | 14.17 | 13.74 | 14.17 | 14.17 | 2.68% | 2,310 |
| Oct 27, 2025 | 13.62 | 13.80 | 13.62 | 13.80 | 13.80 | 1.66% | 1,500 |