Metso Oyj (FRA:M6Q)
Germany · Delayed Price · Currency is EUR 14.17
-0.03 (-0.21%)
At close: Dec 1, 2025
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.92% | - |
| Oct 23, 2025 | 11.74 | 13.32 | 11.74 | 13.19 | 13.19 | 8.74% | 2,090 |
| Oct 22, 2025 | 11.98 | 12.13 | 11.98 | 12.13 | 11.94 | 1.89% | 2,502 |
| Oct 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.72 | 3.48% | - |
| Oct 20, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.32 | -0.95% | - |
| Oct 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.43 | 0.39% | - |
| Oct 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.39 | - | - |
| Oct 15, 2025 | 11.59 | 11.64 | 11.57 | 11.57 | 11.39 | 1.54% | 140 |
| Oct 14, 2025 | 11.52 | 11.52 | 11.40 | 11.40 | 11.22 | -0.87% | 91 |
| Oct 13, 2025 | 11.72 | 11.72 | 11.50 | 11.50 | 11.31 | -1.67% | 40 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.51 | 0.39% | - |
| Oct 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | -0.47% | - |
| Oct 8, 2025 | 11.68 | 11.70 | 11.68 | 11.70 | 11.52 | 1.34% | 5 |
| Oct 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.36 | -2.20% | - |
| Oct 6, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | -0.04% | - |
| Oct 3, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.63 | 0.47% | - |
| Oct 2, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.57 | 1.03% | - |
| Oct 1, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.45 | 0.78% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.36 | -1.87% | - |
| Sep 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.58 | -0.17% | - |
| Sep 26, 2025 | 11.72 | 11.80 | 11.72 | 11.79 | 11.60 | -0.04% | 75 |
| Sep 25, 2025 | 12.02 | 12.02 | 11.79 | 11.79 | 11.61 | -1.75% | 115 |
| Sep 24, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 11.81 | 1.10% | 50 |
| Sep 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.68 | -2.63% | - |