Metso Oyj (FRA:M6Q)
Germany · Delayed Price · Currency is EUR 16.78
+0.27 (1.67%)
Last updated: Feb 20, 2026, 8:08 AM CET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.67% | - |
| Feb 19, 2026 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | 0.52% | 70 |
| Feb 18, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.47% | - |
| Feb 17, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.39% | - |
| Feb 16, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.43% | - |
| Feb 13, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -4.27% | - |
| Feb 12, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.35% | - |
| Feb 11, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.20% | - |
| Feb 10, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% | - |
| Feb 9, 2026 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | 1.64% | 6 |
| Feb 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.23% | - |
| Feb 5, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.19% | - |
| Feb 4, 2026 | 17.11 | 17.22 | 17.11 | 17.22 | 17.22 | 4.46% | 25 |
| Feb 3, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.55% | - |
| Feb 2, 2026 | 16.48 | 16.48 | 16.39 | 16.39 | 16.39 | -3.47% | 955 |
| Jan 30, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.61% | - |
| Jan 29, 2026 | 16.68 | 17.09 | 16.68 | 17.09 | 17.09 | 0.35% | 151 |
| Jan 28, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.43% | - |
| Jan 27, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Jan 26, 2026 | 16.48 | 16.79 | 16.48 | 16.79 | 16.79 | 2.88% | 50 |
| Jan 23, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.62% | - |
| Jan 22, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.47% | - |
| Jan 21, 2026 | 15.96 | 15.98 | 15.96 | 15.98 | 15.98 | -0.44% | 16 |
| Jan 20, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.78% | - |
| Jan 19, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.88% | - |
| Jan 16, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.69% | - |
| Jan 15, 2026 | 15.87 | 15.96 | 15.87 | 15.96 | 15.96 | 2.87% | 150 |
| Jan 14, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.45% | - |
| Jan 13, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.43% | - |
| Jan 12, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.26% | - |
| 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% | - |