Skip to main content
logo
Metso Oyj (HEL:METSO)
Finland flag Finland · Delayed Price · Currency is EUR
16.53
-0.72 (-4.18%)
Feb 12, 2026, 6:29 PM EET

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202617.2017.2416.3216.5316.53-4.18%2,916,962
Feb 11, 202616.8317.3916.7717.2517.252.34%1,876,299
Feb 10, 202617.2417.2416.8516.8516.85-2.23%1,581,815
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%1,006,414
Jan 23, 202616.4816.5716.4416.5016.500.09%773,581
Jan 22, 202616.3916.5816.2816.4816.481.51%1,280,984
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
Jan 13, 202615.6115.6415.4015.5415.54-0.45%1,451,818
Jan 12, 202615.4615.6315.4215.6115.610.97%1,224,653
Jan 9, 202615.2715.4915.2315.4615.460.62%1,453,533
Jan 8, 202615.7515.7715.1515.3615.36-2.69%1,671,888
Jan 7, 202615.3815.9215.3515.7915.793.20%2,244,642
Jan 5, 202615.1915.3215.1115.3015.301.46%814,835
Jan 2, 202615.0015.1314.8815.0815.080.63%700,083
Dec 30, 202514.9015.0614.8514.9814.980.57%936,903
Dec 29, 202514.6714.9414.6714.9014.901.67%907,201
Dec 23, 202514.6614.7314.5814.6514.65-0.14%692,640
Dec 22, 202514.5814.7514.5814.6714.670.62%1,039,272
Dec 19, 202514.5914.6614.4614.5814.58-0.68%2,135,694
Dec 18, 202514.2814.6814.2714.6814.682.69%1,753,589
Dec 17, 202514.6414.7214.3014.3014.30-2.56%1,238,137
Dec 16, 202514.5514.7314.4714.6714.670.48%1,057,345
Dec 15, 202514.4114.6014.4114.6014.601.32%1,142,521
Dec 12, 202514.7314.7614.4114.4114.41-1.44%1,102,986
Dec 11, 202514.7314.7314.4614.6214.62-0.34%1,088,466
Dec 10, 202514.6714.7314.6014.6714.67-0.34%1,125,710
Dec 9, 202514.6614.7214.4414.7214.72-0.24%995,326
Dec 8, 202514.7514.9014.7114.7614.76-0.14%645,494
Dec 5, 202514.6514.8014.6214.7814.781.55%1,146,759
Dec 4, 202514.8214.8814.4814.5514.55-1.02%1,724,428
Dec 3, 202514.4414.8414.4414.7014.702.05%990,529
Dec 2, 202514.3214.5014.2714.4114.410.66%787,690
Dec 1, 202514.1714.3114.1114.3114.310.92%820,896
Nov 28, 202514.2214.3314.1814.1814.18-0.21%1,824,823
Nov 27, 202514.2914.3314.1314.2114.21-0.66%800,041