Metso Oyj (HEL:METSO)
Finland · Delayed Price · Currency is EUR 12.01
+0.05 (0.38%)
Oct 21, 2025, 10:28 AM EET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.59 | 11.73 | 11.53 | 11.53 | 11.53 | -1.96% | 857,200 |
| Oct 16, 2025 | 11.63 | 11.78 | 11.52 | 11.76 | 11.76 | 1.12% | 1,046,450 |
| Oct 15, 2025 | 11.63 | 11.66 | 11.47 | 11.63 | 11.63 | 1.31% | 762,230 |
| Oct 14, 2025 | 11.43 | 11.50 | 11.29 | 11.48 | 11.48 | -0.78% | 895,292 |
| Oct 13, 2025 | 11.62 | 11.68 | 11.46 | 11.57 | 11.57 | -0.43% | 791,193 |
| Oct 10, 2025 | 11.75 | 11.97 | 11.57 | 11.62 | 11.62 | -1.11% | 1,127,783 |
| Oct 9, 2025 | 11.76 | 11.86 | 11.75 | 11.75 | 11.75 | 0.26% | 827,491 |
| Oct 8, 2025 | 11.82 | 11.89 | 11.68 | 11.72 | 11.72 | 1.30% | 1,638,561 |
| Oct 7, 2025 | 11.60 | 11.65 | 11.47 | 11.57 | 11.57 | -0.26% | 1,328,833 |
| Oct 6, 2025 | 11.82 | 11.82 | 11.55 | 11.60 | 11.60 | -2.19% | 1,067,151 |
| Oct 3, 2025 | 11.95 | 11.99 | 11.77 | 11.86 | 11.86 | -0.08% | 1,234,431 |
| Oct 2, 2025 | 11.86 | 12.03 | 11.85 | 11.87 | 11.87 | 0.51% | 1,455,573 |
| Oct 1, 2025 | 11.61 | 11.82 | 11.52 | 11.81 | 11.81 | 1.03% | 947,744 |
| Sep 30, 2025 | 11.55 | 11.69 | 11.44 | 11.69 | 11.69 | 0.78% | 1,701,152 |
| Sep 29, 2025 | 11.83 | 11.86 | 11.56 | 11.60 | 11.60 | -1.69% | 1,683,895 |
| Sep 26, 2025 | 11.82 | 11.88 | 11.68 | 11.80 | 11.80 | 0.43% | 1,112,071 |
| Sep 25, 2025 | 11.92 | 11.99 | 11.70 | 11.75 | 11.75 | -1.76% | 1,221,539 |
| Sep 24, 2025 | 12.00 | 12.15 | 11.51 | 11.96 | 11.96 | -1.16% | 1,810,759 |
| Sep 23, 2025 | 11.97 | 12.17 | 11.97 | 12.10 | 12.10 | 1.42% | 1,022,061 |
| Sep 22, 2025 | 12.25 | 12.27 | 11.86 | 11.93 | 11.93 | -2.61% | 1,953,466 |
| Sep 19, 2025 | 12.29 | 12.38 | 12.24 | 12.25 | 12.25 | -0.33% | 1,975,774 |
| Sep 18, 2025 | 12.23 | 12.43 | 12.10 | 12.29 | 12.29 | 0.41% | 817,161 |
| Sep 17, 2025 | 12.28 | 12.35 | 12.20 | 12.24 | 12.24 | - | 960,230 |
| Sep 16, 2025 | 12.31 | 12.37 | 12.20 | 12.24 | 12.24 | -0.57% | 954,711 |
| Sep 15, 2025 | 12.20 | 12.32 | 12.17 | 12.31 | 12.31 | 1.23% | 1,363,953 |
| Sep 12, 2025 | 11.99 | 12.17 | 11.97 | 12.16 | 12.16 | 1.50% | 1,154,385 |
| Sep 11, 2025 | 11.71 | 12.07 | 11.68 | 11.98 | 11.98 | 2.39% | 869,748 |
| Sep 10, 2025 | 11.88 | 11.94 | 11.67 | 11.70 | 11.70 | -0.76% | 1,628,451 |
| Sep 9, 2025 | 11.89 | 11.95 | 11.78 | 11.79 | 11.79 | -0.76% | 1,679,344 |
| Sep 8, 2025 | 11.63 | 11.88 | 11.61 | 11.88 | 11.88 | 2.68% | 1,259,498 |
| Sep 5, 2025 | 11.29 | 11.62 | 11.29 | 11.57 | 11.57 | 3.12% | 1,410,915 |
| Sep 4, 2025 | 11.16 | 11.38 | 11.14 | 11.22 | 11.22 | 0.09% | 806,681 |
| Sep 3, 2025 | 11.02 | 11.34 | 10.99 | 11.21 | 11.21 | 2.47% | 1,015,695 |
| Sep 2, 2025 | 11.10 | 11.16 | 10.92 | 10.94 | 10.94 | -1.26% | 916,453 |
| Sep 1, 2025 | 11.04 | 11.19 | 11.04 | 11.08 | 11.08 | 0.27% | 306,712 |
| Aug 29, 2025 | 11.20 | 11.22 | 10.99 | 11.05 | 11.05 | -1.34% | 1,194,374 |
| Aug 28, 2025 | 11.11 | 11.28 | 11.11 | 11.20 | 11.20 | 0.81% | 929,574 |
| Aug 27, 2025 | 11.10 | 11.16 | 11.03 | 11.11 | 11.11 | 0.09% | 1,164,962 |
| Aug 26, 2025 | 11.17 | 11.24 | 11.06 | 11.10 | 11.10 | -0.63% | 4,762,168 |
| Aug 25, 2025 | 11.25 | 11.33 | 11.15 | 11.17 | 11.17 | -0.89% | 612,574 |
| Aug 22, 2025 | 11.01 | 11.27 | 10.99 | 11.27 | 11.27 | 2.36% | 1,014,462 |
| Aug 21, 2025 | 11.12 | 11.18 | 11.01 | 11.01 | 11.01 | -0.99% | 664,655 |
| Aug 20, 2025 | 11.12 | 11.14 | 10.95 | 11.12 | 11.12 | -0.80% | 815,979 |
| Aug 19, 2025 | 11.00 | 11.25 | 11.00 | 11.21 | 11.21 | 2.37% | 1,050,322 |
| Aug 18, 2025 | 11.16 | 11.16 | 10.95 | 10.95 | 10.95 | -1.62% | 645,322 |
| Aug 15, 2025 | 11.22 | 11.33 | 11.09 | 11.13 | 11.13 | - | 730,907 |
| Aug 14, 2025 | 11.14 | 11.19 | 11.04 | 11.13 | 11.13 | -0.36% | 745,773 |
| Aug 13, 2025 | 11.27 | 11.34 | 11.17 | 11.17 | 11.17 | -0.71% | 737,260 |
| Aug 12, 2025 | 11.11 | 11.25 | 11.05 | 11.25 | 11.25 | 1.44% | 557,139 |
| Aug 11, 2025 | 11.29 | 11.35 | 11.06 | 11.09 | 11.09 | -2.12% | 806,843 |