Skip to main content
logo
Metso Oyj (HEL:METSO)
Finland flag Finland · Delayed Price · Currency is EUR
14.47
+0.22 (1.54%)
At close: Mar 24, 2026

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202614.2114.6014.0914.4714.471.54%1,259,789
Mar 23, 202613.6114.5713.5114.2514.251.53%2,622,634
Mar 20, 202614.4314.5613.9614.0414.04-1.61%2,994,147
Mar 19, 202614.8014.8314.2014.2714.27-6.00%1,998,394
Mar 18, 202615.3315.6815.1715.1815.180.76%1,779,630
Mar 17, 202615.3315.3915.0215.0615.06-1.83%1,430,095
Mar 16, 202615.5215.6015.3415.3415.34-0.74%1,026,894
Mar 13, 202616.0816.0915.4015.4615.46-4.63%2,695,781
Mar 12, 202616.2216.2415.8416.2116.210.09%1,663,868
Mar 11, 202616.0016.2315.8216.1916.190.31%2,408,144
Mar 10, 202615.8816.3315.8716.1416.144.84%2,134,789
Mar 9, 202615.5215.5915.1915.4015.40-4.29%1,929,077
Mar 6, 202616.4316.5915.9216.0916.09-1.83%1,662,402
Mar 5, 202616.6617.0516.3916.3916.39-1.59%1,829,466
Mar 4, 202616.5816.8116.4516.6516.65-0.15%1,875,986
Mar 3, 202617.0617.1116.3216.6816.68-4.28%1,944,519
Mar 2, 202617.3917.4817.0817.4217.42-1.61%1,494,528
Feb 27, 202617.7817.9117.4617.7117.710.25%2,688,151
Feb 26, 202617.7917.8317.3417.6617.66-1.23%1,335,410
Feb 25, 202617.6417.8817.6217.8817.881.39%1,839,914
Feb 24, 202617.1817.6517.1417.6417.643.31%1,428,658
Feb 23, 202616.9617.2116.7817.0717.070.95%1,282,615
Feb 20, 202616.8417.0616.7116.9116.910.68%939,536
Feb 19, 202616.5616.8816.4716.8016.801.45%1,436,697
Feb 18, 202616.4516.6916.3916.5616.560.73%1,225,654
Feb 17, 202616.5816.7216.1416.4416.44-1.47%1,052,402
Feb 16, 202616.7516.9816.5616.6816.68-0.39%1,171,858
Feb 13, 202616.5116.7916.1816.7516.751.33%1,583,003
Feb 12, 202617.2017.2416.3216.5316.53-4.18%2,989,320
Feb 11, 202616.8317.3916.7717.2517.252.34%1,876,299
Feb 10, 202617.2417.2416.8516.8516.85-2.23%1,676,058
Feb 9, 202617.0017.2416.9217.2417.241.59%871,996
Feb 6, 202616.9517.0416.7716.9716.97-1,507,179
Feb 5, 202616.8217.0616.6716.9716.97-0.38%1,649,011
Feb 4, 202617.2517.3916.9017.0317.03-1.19%1,486,336
Feb 3, 202616.8217.2416.6517.2417.244.45%2,442,639
Feb 2, 202616.0016.6015.9116.5016.50-0.09%1,800,556
Jan 30, 202616.8816.9516.3516.5216.52-3.08%2,766,387
Jan 29, 202616.8817.3916.8817.0417.042.04%1,804,557
Jan 28, 202617.1917.2016.7016.7016.70-2.02%1,418,099
Jan 27, 202616.8217.0516.6917.0517.051.67%1,410,169
Jan 26, 202616.5416.8216.3516.7716.771.64%1,034,781
Jan 23, 202616.4816.5716.4416.5016.500.09%773,581
Jan 22, 202616.3916.5816.2816.4816.481.51%1,423,422
Jan 21, 202615.9516.2715.9016.2416.241.60%1,338,829
Jan 20, 202616.0616.0815.8715.9815.98-1.42%1,136,686
Jan 19, 202615.9516.2915.7916.2116.21-1.04%1,298,531
Jan 16, 202616.4016.5016.2316.3816.380.80%1,672,306
Jan 15, 202615.8516.2515.7816.2516.253.01%1,676,880
Jan 14, 202615.6415.7815.5415.7815.781.54%1,348,592