Metso Oyj (FRA:M6Q)
Germany · Delayed Price · Currency is EUR 11.55
-0.22 (-1.87%)
Last updated: Sep 30, 2025, 8:37 AM CET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% | 75 |
| Sep 26, 2025 | 11.72 | 11.80 | 11.72 | 11.79 | 11.79 | -0.04% | 75 |
| Sep 25, 2025 | 12.02 | 12.02 | 11.79 | 11.79 | 11.79 | -1.75% | 115 |
| Sep 24, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | 1.10% | 50 |
| Sep 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.63% | 350 |
| Sep 22, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.81% | 350 |
| Sep 19, 2025 | 12.23 | 12.29 | 12.23 | 12.29 | 12.29 | 0.41% | 350 |
| Sep 18, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.49% | 20 |
| Sep 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.90% | 500 |
| Sep 16, 2025 | 12.25 | 12.29 | 12.25 | 12.29 | 12.29 | 1.49% | 500 |
| Sep 15, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.59% | 1,100 |
| Sep 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 2.36% | 1,100 |
| Sep 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.77% | 1,100 |
| Sep 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.76% | 1,100 |
| Sep 9, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.56% | 1,100 |
| Sep 8, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.44% | 1,100 |
| Sep 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% | 1,100 |
| Sep 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.48% | 1,100 |
| Sep 3, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.23% | 1,100 |
| Sep 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.23% | 1,100 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | 1,100 |
| Aug 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.86% | 1,100 |
| Aug 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.81% | 1,100 |
| Aug 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.22% | 1,100 |
| Aug 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.72% | 1,100 |
| Aug 25, 2025 | 11.21 | 11.31 | 11.21 | 11.31 | 11.31 | 3.19% | 1,100 |
| Aug 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.95% | 59 |
| Aug 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.45% | 59 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | 1.06% | 59 |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.54% | 15 |
| Aug 18, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.05% | 15 |
| Aug 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% | 15 |
| Aug 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | 15 |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 15 |
| Aug 12, 2025 | 11.03 | 11.16 | 11.03 | 11.16 | 11.16 | 0.13% | 15 |
| Aug 11, 2025 | 11.39 | 11.39 | 11.14 | 11.14 | 11.14 | -2.11% | 1,000 |
| Aug 8, 2025 | 11.13 | 11.38 | 11.13 | 11.38 | 11.38 | 4.88% | 511 |
| Aug 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.32% | 1,000 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.90% | 1,000 |
| Aug 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 1,000 |
| Aug 4, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | -2.00% | 1,000 |
| Aug 1, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -2.61% | 530 |
| Jul 31, 2025 | 11.32 | 11.32 | 11.31 | 11.31 | 11.31 | 0.76% | 530 |
| Jul 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | 1,000 |
| Jul 29, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.83% | 1,000 |
| Jul 28, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 5.77% | 1,000 |
| Jul 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.87% | 1,000 |
| Jul 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.73% | 1,000 |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.62% | 1,000 |
| Jul 22, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.57% | 150 |