Metso Oyj (FRA:M6Q)
Germany · Delayed Price · Currency is EUR 11.91
+0.40 (3.48%)
Last updated: Oct 21, 2025, 8:08 AM CET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.98 | 12.13 | 11.98 | 12.13 | 12.13 | 1.89% | 2,502 |
| Oct 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3.48% | - |
| Oct 20, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.95% | - |
| Oct 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.39% | - |
| Oct 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | - |
| Oct 15, 2025 | 11.59 | 11.64 | 11.57 | 11.57 | 11.57 | 1.54% | 140 |
| Oct 14, 2025 | 11.52 | 11.52 | 11.40 | 11.40 | 11.40 | -0.87% | 91 |
| Oct 13, 2025 | 11.72 | 11.72 | 11.50 | 11.50 | 11.50 | -1.67% | 40 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.39% | - |
| Oct 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.47% | - |
| Oct 8, 2025 | 11.68 | 11.70 | 11.68 | 11.70 | 11.70 | 1.34% | 5 |
| Oct 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.20% | - |
| Oct 6, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.04% | - |
| Oct 3, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.47% | - |
| Oct 2, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.03% | - |
| Oct 1, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.87% | - |
| Sep 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% | - |
| 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% | - |
| Sep 22, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.81% | - |
| 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% | - |
| 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% | - |
| Sep 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 2.36% | - |
| Sep 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.77% | - |
| Sep 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.76% | - |
| Sep 9, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.56% | - |
| Sep 8, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.44% | - |
| Sep 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% | - |
| Sep 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.48% | - |
| Sep 3, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.23% | - |
| Sep 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.23% | - |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Aug 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.86% | - |
| Aug 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.81% | - |
| Aug 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.22% | - |
| Aug 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.72% | - |
| 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% | - |
| Aug 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.45% | - |
| 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% | - |
| Aug 18, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.05% | - |
| Aug 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% | - |
| Aug 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | - |