Skip to main content
logo
Metso Oyj (HEL:METSO)
Finland flag Finland · Delayed Price · Currency is EUR
16.39
-0.55 (-3.25%)
Oct 15, 2026, 6:29 PM EET

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202616.6216.9416.1416.3916.39-3.25%2,767,803
Oct 14, 202617.1617.3816.9416.9416.94-1,012,834
Oct 13, 202617.0217.2516.8816.9416.94-0.65%1,198,598
Oct 12, 202617.0017.0616.8617.0517.051.25%652,816
Oct 9, 202616.7117.0316.6416.8416.842.43%975,583
Oct 8, 202616.5516.6616.3416.4416.44-1.44%1,199,313
Oct 7, 202617.1817.2316.6816.6816.68-3.47%1,093,776
Oct 6, 202617.0017.4816.9617.2817.282.37%924,271
Oct 5, 202616.9317.0616.7516.8816.88-0.30%619,764
Oct 2, 202616.6817.0016.6216.9316.932.86%1,084,291
Oct 1, 202617.0317.0316.4016.4616.46-3.40%1,483,097
Sep 30, 202617.0017.2616.9517.0417.040.83%1,813,480
Sep 29, 202616.8517.3716.7116.9016.90-1,079,196
Sep 28, 202617.1017.1516.8216.9016.90-1.05%1,089,884
Sep 25, 202617.1817.4617.0817.0817.081.43%1,331,219
Sep 24, 202617.6017.6816.8416.8416.84-5.29%1,918,461
Sep 23, 202618.0818.1717.7017.7817.78-1.71%907,687
Sep 22, 202617.3518.1817.3518.0918.094.27%1,207,430
Sep 21, 202617.4017.5817.2717.3517.350.75%888,326
Sep 18, 202617.5617.7017.1117.2217.22-1.82%4,195,935
Sep 17, 202617.7617.8917.5417.5417.54-0.90%1,905,531
Sep 16, 202617.4917.7017.2517.7017.702.55%1,541,907
Sep 15, 202616.8917.2616.7517.2617.262.19%1,224,270
Sep 14, 202617.5517.5916.7416.8916.89-5.22%1,230,190
Sep 11, 202617.8117.8917.5117.8217.820.56%928,596
Sep 10, 202618.5518.6317.6817.7217.72-4.47%1,144,197
Sep 9, 202618.6618.9818.4218.5518.55-1.59%832,686
Sep 8, 202618.1618.8518.1618.8518.853.86%1,332,015
Sep 7, 202617.7818.1517.7418.1518.152.31%1,203,079
Sep 4, 202617.5317.8517.5317.7417.741.20%532,959
Sep 3, 202617.3217.9317.3017.5317.531.39%1,120,592
Sep 2, 202617.3017.3717.0317.2917.29-0.63%888,618
Sep 1, 202617.8818.2717.2817.4017.40-2.30%1,197,190
Aug 31, 202618.1418.1917.8117.8117.81-2.09%1,827,052
Aug 28, 202618.4218.5818.0618.1918.19-1.03%1,028,041
Aug 27, 202618.2718.5318.2218.3818.380.99%976,472
Aug 26, 202618.0418.4218.0018.2018.200.66%1,296,524
Aug 25, 202617.9818.2317.9218.0818.081.35%1,123,626
Aug 24, 202617.5017.8817.4817.8417.841.94%1,128,375
Aug 21, 202616.6417.5016.6417.5017.505.68%1,489,462
Aug 20, 202616.1016.5915.9716.5616.563.44%814,817
Aug 19, 202616.1416.3315.9316.0116.01-0.56%1,577,427
Aug 18, 202616.6316.6515.9816.1016.10-4.11%1,280,914
Aug 17, 202616.5716.8016.5616.7916.792.13%858,011
Aug 14, 202616.4216.4616.1416.4416.440.12%697,114
Aug 13, 202616.6816.7816.4216.4216.42-2.03%674,926
Aug 12, 202616.7716.8416.6116.7616.760.18%483,065
Aug 11, 202616.9016.9816.6816.7316.73-1.47%842,454
Aug 10, 202616.7616.9816.7016.9816.981.31%616,389
Aug 7, 202616.8116.9016.6916.7616.76-0.83%558,285