Skip to main content
logo
Metso Oyj (HEL:METSO)
Finland flag Finland · Delayed Price · Currency is EUR
16.06
+0.58 (3.75%)
May 25, 2026, 6:29 PM EET

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202615.6515.7415.6215.72-1.55%33,773
May 22, 202615.3515.4915.1515.4815.481.51%1,292,165
May 21, 202615.3415.4215.1115.2515.25-0.85%1,588,166
May 20, 202614.9415.5914.8215.3815.382.67%1,815,622
May 19, 202615.1115.3514.9714.9814.98-1.64%2,214,511
May 18, 202614.9615.4214.8515.2315.230.20%2,076,897
May 15, 202615.0815.2015.0015.2015.200.66%2,841,924
May 13, 202615.1315.2414.8915.1015.101.41%1,910,890
May 12, 202614.9015.1614.8014.8914.89-1.00%1,621,159
May 11, 202614.8015.0414.6015.0415.041.55%1,238,717
May 8, 202614.9014.9514.7714.8114.81-0.47%1,189,436
May 7, 202615.3515.5314.8814.8814.88-2.68%2,168,417
May 6, 202614.6815.4014.6415.2915.295.30%1,380,994
May 5, 202614.2614.5514.2514.5214.521.82%1,254,449
May 4, 202614.9014.9314.2114.2614.26-2.86%926,197
Apr 30, 202614.1914.6814.1914.6814.681.80%1,880,772
Apr 29, 202614.5314.7614.4214.4214.42-0.89%979,460
Apr 28, 202614.9014.9414.4814.5514.55-2.61%1,045,281
Apr 27, 202615.2515.3514.8714.9414.94-1.26%1,283,580
Apr 24, 202615.2815.4815.0915.1315.13-0.92%1,307,905
Apr 23, 202615.1915.4914.8515.2715.273.60%1,791,317
Apr 22, 202615.4015.6414.6914.9414.74-5.02%3,350,542
Apr 21, 202616.1416.2015.7315.7315.52-2.60%1,771,157
Apr 20, 202616.4516.5016.1016.1515.93-3.58%1,615,926
Apr 17, 202616.0516.7615.9516.7516.533.91%1,960,675
Apr 16, 202616.0916.2515.9416.1215.900.56%899,179
Apr 15, 202616.4016.5416.0316.0315.82-2.02%1,648,909
Apr 14, 202616.6116.6116.3316.3616.14-0.06%889,472
Apr 13, 202616.1616.3716.0516.3716.150.24%1,094,103
Apr 10, 202616.1316.5515.9416.3316.112.25%1,295,469
Apr 9, 202616.1216.1315.8315.9715.76-1.36%1,186,347
Apr 8, 202616.2516.2515.7816.1915.978.88%2,208,686
Apr 7, 202615.1115.2814.7714.8714.67-1.46%1,287,625
Apr 2, 202614.7315.0914.6515.0914.89-1.44%1,807,956
Apr 1, 202615.3315.4415.1315.3115.113.87%1,701,582
Mar 31, 202614.4414.8214.4214.7414.542.08%2,171,871
Mar 30, 202614.4614.6614.3514.4414.25-0.10%1,980,144
Mar 27, 202614.6714.7214.1814.4614.26-1.43%3,031,023
Mar 26, 202614.9114.9114.6314.6714.47-2.49%1,395,503
Mar 25, 202614.7415.1914.6715.0414.843.94%1,964,497
Mar 24, 202614.2114.6014.0914.4714.281.54%1,259,789
Mar 23, 202613.6114.5713.5114.2514.061.53%2,622,634
Mar 20, 202614.4314.5613.9614.0413.85-1.61%3,044,024
Mar 19, 202614.8014.8314.2014.2714.07-6.00%2,170,393
Mar 18, 202615.3315.6815.1715.1814.970.76%1,779,630
Mar 17, 202615.3315.3915.0215.0614.86-1.83%1,471,949
Mar 16, 202615.5215.6015.3415.3415.13-0.74%1,026,894
Mar 13, 202616.0816.0915.4015.4615.25-4.63%2,695,781
Mar 12, 202616.2216.2415.8416.2115.990.09%1,663,868
Mar 11, 202616.0016.2315.8216.1915.970.31%2,408,144