Metallus Inc. (FRA:ZS2)
Germany · Delayed Price · Currency is EUR 17.10
-0.50 (-2.84%)
Last updated: Feb 20, 2026, 8:26 AM CET
Metallus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -2.84% | 180 |
| Feb 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Feb 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Feb 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Feb 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Feb 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Feb 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Feb 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Feb 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5.49% | - |
| Feb 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jan 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Jan 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jan 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Jan 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jan 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jan 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.18% | - |
| Jan 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Jan 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Jan 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jan 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Jan 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jan 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Jan 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jan 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Dec 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Dec 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Dec 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.33% | - |
| Dec 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Dec 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Dec 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Dec 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Dec 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Dec 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Dec 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Dec 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |