Metso Oyj (HEL:METSO)
Finland · Delayed Price · Currency is EUR 11.57
+0.35 (3.07%)
Sep 5, 2025, 6:29 PM EET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 11.18 | 11.35 | 11.15 | 11.33 | 11.33 | 1.34% | 604,363 |
| Aug 7, 2025 | 10.95 | 11.34 | 10.95 | 11.18 | 11.18 | 2.57% | 1,525,387 |
| Aug 6, 2025 | 11.10 | 11.19 | 10.89 | 10.90 | 10.90 | -1.36% | 1,830,661 |
| Aug 5, 2025 | 10.89 | 11.12 | 10.89 | 11.05 | 11.05 | 1.94% | 1,109,872 |
| Aug 4, 2025 | 10.92 | 10.95 | 10.80 | 10.84 | 10.84 | 0.56% | 846,807 |
| Aug 1, 2025 | 10.99 | 11.05 | 10.77 | 10.78 | 10.78 | -2.62% | 1,310,495 |
| Jul 31, 2025 | 11.32 | 11.34 | 11.07 | 11.07 | 11.07 | -2.55% | 1,948,317 |
| Jul 30, 2025 | 11.26 | 11.50 | 11.25 | 11.36 | 11.36 | 2.16% | 1,010,898 |
| Jul 29, 2025 | 11.33 | 11.52 | 11.12 | 11.12 | 11.12 | -1.59% | 419,143 |
| Jul 28, 2025 | 11.50 | 11.53 | 11.19 | 11.30 | 11.30 | -0.88% | 760,534 |
| Jul 25, 2025 | 11.15 | 11.41 | 11.11 | 11.40 | 11.40 | 1.69% | 722,816 |
| Jul 24, 2025 | 11.23 | 11.36 | 11.10 | 11.21 | 11.21 | -0.71% | 2,051,127 |
| Jul 23, 2025 | 10.24 | 11.29 | 10.22 | 11.29 | 11.29 | -3.09% | 3,823,097 |
| Jul 22, 2025 | 11.80 | 11.81 | 11.57 | 11.65 | 11.65 | -1.27% | 1,426,490 |
| Jul 21, 2025 | 11.53 | 11.86 | 11.53 | 11.80 | 11.80 | 2.34% | 1,831,147 |
| Jul 18, 2025 | 11.65 | 11.74 | 11.30 | 11.53 | 11.53 | -0.60% | 1,242,433 |
| Jul 17, 2025 | 11.47 | 11.60 | 11.46 | 11.60 | 11.60 | 2.38% | 1,016,025 |
| Jul 16, 2025 | 11.42 | 11.54 | 11.29 | 11.33 | 11.33 | -1.22% | 1,445,752 |
| Jul 15, 2025 | 11.46 | 11.71 | 11.46 | 11.47 | 11.47 | 0.09% | 878,138 |
| Jul 14, 2025 | 11.48 | 11.51 | 11.34 | 11.46 | 11.46 | -1.04% | 544,783 |
| Jul 11, 2025 | 11.67 | 11.71 | 11.53 | 11.58 | 11.58 | -1.45% | 962,848 |
| Jul 10, 2025 | 11.48 | 11.75 | 11.46 | 11.75 | 11.75 | 2.89% | 853,795 |
| Jul 9, 2025 | 11.34 | 11.54 | 11.31 | 11.42 | 11.42 | 1.15% | 993,974 |
| Jul 8, 2025 | 11.22 | 11.29 | 11.13 | 11.29 | 11.29 | 0.89% | 1,742,032 |
| Jul 7, 2025 | 11.00 | 11.19 | 10.99 | 11.19 | 11.19 | 0.81% | 518,278 |
| Jul 4, 2025 | 11.12 | 11.18 | 11.08 | 11.10 | 11.10 | -1.16% | 441,888 |
| Jul 3, 2025 | 11.15 | 11.30 | 11.09 | 11.23 | 11.23 | 0.63% | 680,934 |
| Jul 2, 2025 | 11.03 | 11.18 | 10.92 | 11.16 | 11.16 | 2.20% | 1,339,517 |
| Jul 1, 2025 | 10.98 | 11.01 | 10.80 | 10.92 | 10.92 | -0.55% | 675,869 |
| Jun 30, 2025 | 11.14 | 11.15 | 10.88 | 10.98 | 10.98 | -0.99% | 948,337 |