Skip to main content
logo
Metso Oyj (HEL:METSO)
Finland flag Finland · Delayed Price · Currency is EUR
14.36
+0.10 (0.70%)
May 5, 2026, 4:19 PM EET

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202614.2614.3414.2514.33-0.49%49,057
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%893,470
Apr 28, 202614.9014.9414.4814.5514.55-2.61%958,851
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, 202615.1915.4914.8515.2715.272.21%1,791,317
Apr 22, 202615.4015.6414.6914.9414.74-5.02%2,983,243
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
Mar 10, 202615.8816.3315.8716.1415.924.84%2,134,789
Mar 9, 202615.5215.5915.1915.4015.19-4.29%1,929,077
Mar 6, 202616.4316.5915.9216.0915.87-1.83%1,726,282
Mar 5, 202616.6617.0516.3916.3916.17-1.59%1,829,466
Mar 4, 202616.5816.8116.4516.6516.43-0.15%1,875,986
Mar 3, 202617.0617.1116.3216.6816.45-4.28%1,944,519
Mar 2, 202617.3917.4817.0817.4217.19-1.61%1,494,528
Feb 27, 202617.7817.9117.4617.7117.470.25%2,688,151
Feb 26, 202617.7917.8317.3417.6617.42-1.23%1,335,410
Feb 25, 202617.6417.8817.6217.8817.641.39%1,839,914
Feb 24, 202617.1817.6517.1417.6417.403.31%1,428,658
Feb 23, 202616.9617.2116.7817.0716.840.95%1,282,615
Feb 20, 202616.8417.0616.7116.9116.680.68%939,536