MetLife, Inc. (VIE:METL)
Austria · Delayed Price · Currency is EUR 68.13
+0.03 (0.04%)
At close: Oct 22, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.80 | 68.04 | 67.49 | 67.49 | 67.49 | -0.94% | - |
| Oct 22, 2025 | 68.13 | 68.29 | 68.13 | 68.13 | 68.13 | 0.04% | - |
| Oct 21, 2025 | 67.76 | 68.10 | 67.68 | 68.10 | 68.10 | 0.49% | - |
| Oct 20, 2025 | 67.54 | 67.77 | 67.41 | 67.77 | 67.77 | 0.39% | - |
| Oct 17, 2025 | 65.86 | 67.51 | 65.86 | 67.51 | 67.51 | -1.10% | - |
| Oct 16, 2025 | 70.26 | 70.28 | 68.26 | 68.26 | 68.26 | -3.25% | - |
| Oct 15, 2025 | 71.52 | 71.73 | 70.55 | 70.55 | 70.55 | 0.16% | - |
| Oct 14, 2025 | 70.70 | 70.70 | 69.26 | 70.44 | 70.44 | 0.89% | - |
| Oct 13, 2025 | 69.61 | 69.82 | 69.61 | 69.82 | 69.82 | 0.14% | - |
| Oct 10, 2025 | 70.93 | 71.37 | 69.72 | 69.72 | 69.72 | -1.69% | - |
| Oct 9, 2025 | 70.68 | 71.12 | 70.68 | 70.92 | 70.92 | -0.48% | - |
| Oct 8, 2025 | 71.31 | 71.38 | 71.24 | 71.26 | 71.26 | 0.58% | - |
| Oct 7, 2025 | 70.40 | 70.85 | 70.40 | 70.85 | 70.85 | -0.23% | - |
| Oct 6, 2025 | 70.63 | 71.04 | 70.63 | 71.01 | 71.01 | 2.56% | - |
| Oct 3, 2025 | 69.57 | 69.57 | 69.24 | 69.24 | 69.24 | -0.33% | - |
| Oct 2, 2025 | 69.84 | 69.86 | 69.47 | 69.47 | 69.47 | -1.46% | - |
| Oct 1, 2025 | 69.46 | 70.50 | 69.46 | 70.50 | 70.50 | 1.42% | - |
| Sep 30, 2025 | 69.83 | 70.02 | 69.51 | 69.51 | 69.51 | -0.03% | - |
| Sep 29, 2025 | 69.90 | 69.99 | 69.53 | 69.53 | 69.53 | 0.30% | - |
| Sep 26, 2025 | 68.90 | 69.32 | 68.74 | 69.32 | 69.32 | 0.70% | - |
| Sep 25, 2025 | 68.68 | 68.84 | 68.55 | 68.84 | 68.84 | 0.35% | - |
| Sep 24, 2025 | 68.25 | 68.60 | 68.25 | 68.60 | 68.60 | -0.31% | - |
| Sep 23, 2025 | 68.71 | 68.81 | 68.45 | 68.81 | 68.81 | 1.07% | - |
| Sep 22, 2025 | 67.29 | 68.08 | 66.62 | 68.08 | 68.08 | 2.19% | - |
| Sep 19, 2025 | 67.08 | 67.25 | 66.34 | 66.62 | 66.62 | -0.80% | - |
| Sep 18, 2025 | 66.99 | 67.16 | 66.80 | 67.16 | 67.16 | 0.95% | - |
| Sep 17, 2025 | 66.46 | 66.71 | 66.46 | 66.53 | 66.53 | -0.34% | - |
| Sep 16, 2025 | 68.32 | 68.32 | 66.76 | 66.76 | 66.76 | -2.45% | - |
| Sep 15, 2025 | 69.04 | 69.04 | 68.44 | 68.44 | 68.44 | -0.61% | - |
| Sep 12, 2025 | 68.39 | 68.86 | 68.39 | 68.86 | 68.86 | 0.78% | - |
| Sep 11, 2025 | 67.85 | 68.33 | 67.79 | 68.33 | 68.33 | 1.11% | - |
| Sep 10, 2025 | 68.03 | 68.03 | 67.57 | 67.58 | 67.58 | -1.20% | - |
| Sep 9, 2025 | 67.73 | 68.40 | 67.73 | 68.40 | 68.40 | 1.23% | - |
| Sep 8, 2025 | 67.47 | 67.93 | 67.47 | 67.57 | 67.57 | -1.18% | - |
| Sep 5, 2025 | 70.16 | 70.16 | 68.38 | 68.38 | 68.38 | -2.16% | - |
| Sep 4, 2025 | 69.23 | 69.89 | 69.23 | 69.89 | 69.89 | 1.91% | - |
| Sep 3, 2025 | 69.36 | 69.54 | 68.58 | 68.58 | 68.58 | -1.11% | - |
| Sep 2, 2025 | 69.48 | 69.51 | 69.35 | 69.35 | 69.35 | -0.34% | - |
| Sep 1, 2025 | 69.39 | 69.59 | 69.39 | 69.59 | 69.59 | 0.07% | - |
| Aug 29, 2025 | 69.19 | 69.54 | 68.95 | 69.54 | 69.54 | 0.46% | - |
| Aug 28, 2025 | 69.72 | 70.02 | 69.22 | 69.22 | 69.22 | -1.26% | - |
| Aug 27, 2025 | 69.90 | 70.10 | 69.70 | 70.10 | 70.10 | 1.46% | - |
| Aug 26, 2025 | 69.22 | 69.31 | 69.05 | 69.09 | 69.09 | -0.16% | - |
| Aug 25, 2025 | 69.44 | 69.53 | 69.20 | 69.20 | 69.20 | -0.49% | - |
| Aug 22, 2025 | 68.30 | 69.54 | 68.30 | 69.54 | 69.54 | 1.86% | - |
| Aug 21, 2025 | 67.95 | 68.27 | 67.54 | 68.27 | 68.27 | 0.90% | - |
| Aug 20, 2025 | 67.52 | 67.66 | 67.52 | 67.66 | 67.66 | 0.22% | - |
| Aug 19, 2025 | 66.48 | 67.51 | 66.34 | 67.51 | 67.51 | 1.90% | - |
| Aug 18, 2025 | 66.09 | 66.25 | 65.83 | 66.25 | 66.25 | 0.03% | - |
| Aug 15, 2025 | 66.95 | 67.08 | 66.23 | 66.23 | 66.23 | -0.56% | - |