MetLife, Inc. (VIE:METL)
Austria · Delayed Price · Currency is EUR 66.71
+0.56 (0.85%)
At close: Dec 4, 2025
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.50 | 66.71 | 66.42 | 66.71 | 66.71 | 0.85% | - |
| Dec 3, 2025 | 65.68 | 66.15 | 65.11 | 66.15 | 66.15 | 0.92% | - |
| Dec 2, 2025 | 65.74 | 65.99 | 65.55 | 65.55 | 65.55 | -1.12% | - |
| Dec 1, 2025 | 65.63 | 66.29 | 65.52 | 66.29 | 66.29 | 0.09% | - |
| Nov 28, 2025 | 66.00 | 66.23 | 65.61 | 66.23 | 66.23 | 0.73% | - |
| Nov 27, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.08% | - |
| Nov 26, 2025 | 65.58 | 65.80 | 65.58 | 65.80 | 65.80 | 0.58% | - |
| Nov 25, 2025 | 65.33 | 65.54 | 65.10 | 65.42 | 65.42 | 0.72% | - |
| Nov 24, 2025 | 65.44 | 65.44 | 64.95 | 64.95 | 64.95 | 0.03% | - |
| Nov 21, 2025 | 64.37 | 65.09 | 64.07 | 64.93 | 64.93 | -0.46% | - |
| Nov 20, 2025 | 65.47 | 65.59 | 65.23 | 65.23 | 65.23 | 1.07% | - |
| Nov 19, 2025 | 65.16 | 65.35 | 64.54 | 64.54 | 64.54 | -0.89% | - |
| Nov 18, 2025 | 64.94 | 65.12 | 64.55 | 65.12 | 65.12 | -1.26% | - |
| Nov 17, 2025 | 68.05 | 68.09 | 65.95 | 65.95 | 65.95 | -2.69% | - |
| Nov 14, 2025 | 68.20 | 68.20 | 67.77 | 67.77 | 67.77 | -0.46% | - |
| Nov 13, 2025 | 69.29 | 69.29 | 68.08 | 68.08 | 68.08 | -1.63% | - |
| Nov 12, 2025 | 67.32 | 69.21 | 67.25 | 69.21 | 69.21 | 3.34% | - |
| Nov 11, 2025 | 66.78 | 67.40 | 66.58 | 66.97 | 66.97 | 0.28% | - |
| Nov 10, 2025 | 66.32 | 66.78 | 66.11 | 66.78 | 66.78 | 2.98% | - |
| Nov 7, 2025 | 66.06 | 66.06 | 64.85 | 64.85 | 64.85 | -0.37% | - |
| Nov 6, 2025 | 68.14 | 68.97 | 65.09 | 65.09 | 65.09 | -5.61% | - |
| Nov 5, 2025 | 69.01 | 69.26 | 68.96 | 68.96 | 68.96 | 0.47% | - |
| Nov 4, 2025 | 67.48 | 68.64 | 67.42 | 68.64 | 68.64 | -0.38% | - |
| Nov 3, 2025 | 69.22 | 69.57 | 68.90 | 68.90 | 68.41 | -0.09% | - |
| Oct 31, 2025 | 68.52 | 68.96 | 68.49 | 68.96 | 68.47 | -0.20% | - |
| Oct 30, 2025 | 67.57 | 69.10 | 67.57 | 69.10 | 68.61 | 1.72% | - |
| Oct 29, 2025 | 67.89 | 67.93 | 67.33 | 67.93 | 67.44 | 0.46% | - |
| Oct 28, 2025 | 67.56 | 67.65 | 67.56 | 67.62 | 67.14 | -0.09% | - |
| Oct 27, 2025 | 68.23 | 68.23 | 67.68 | 67.68 | 67.20 | -0.06% | - |
| Oct 24, 2025 | 67.52 | 67.72 | 67.46 | 67.72 | 67.24 | 0.34% | - |
| Oct 23, 2025 | 67.80 | 68.04 | 67.49 | 67.49 | 67.01 | -0.94% | - |
| Oct 22, 2025 | 68.13 | 68.29 | 68.13 | 68.13 | 67.64 | 0.04% | - |
| Oct 21, 2025 | 67.76 | 68.10 | 67.68 | 68.10 | 67.61 | 0.49% | - |
| Oct 20, 2025 | 67.54 | 67.77 | 67.41 | 67.77 | 67.29 | 0.39% | - |
| Oct 17, 2025 | 65.86 | 67.51 | 65.86 | 67.51 | 67.03 | -1.10% | - |
| Oct 16, 2025 | 70.26 | 70.28 | 68.26 | 68.26 | 67.77 | -3.25% | - |
| Oct 15, 2025 | 71.52 | 71.73 | 70.55 | 70.55 | 70.05 | 0.16% | - |
| Oct 14, 2025 | 70.70 | 70.70 | 69.26 | 70.44 | 69.94 | 0.89% | - |
| Oct 13, 2025 | 69.61 | 69.82 | 69.61 | 69.82 | 69.32 | 0.14% | - |
| Oct 10, 2025 | 70.93 | 71.37 | 69.72 | 69.72 | 69.22 | -1.69% | - |
| Oct 9, 2025 | 70.68 | 71.12 | 70.68 | 70.92 | 70.41 | -0.48% | - |
| Oct 8, 2025 | 71.31 | 71.38 | 71.24 | 71.26 | 70.75 | 0.58% | - |
| Oct 7, 2025 | 70.40 | 70.85 | 70.40 | 70.85 | 70.34 | -0.23% | - |
| Oct 6, 2025 | 70.63 | 71.04 | 70.63 | 71.01 | 70.50 | 2.56% | - |
| Oct 3, 2025 | 69.57 | 69.57 | 69.24 | 69.24 | 68.75 | -0.33% | - |
| Oct 2, 2025 | 69.84 | 69.86 | 69.47 | 69.47 | 68.97 | -1.46% | - |
| Oct 1, 2025 | 69.46 | 70.50 | 69.46 | 70.50 | 70.00 | 1.42% | - |
| Sep 30, 2025 | 69.83 | 70.02 | 69.51 | 69.51 | 69.01 | -0.03% | - |
| Sep 29, 2025 | 69.90 | 69.99 | 69.53 | 69.53 | 69.03 | 0.30% | - |
| Sep 26, 2025 | 68.90 | 69.32 | 68.74 | 69.32 | 68.82 | 0.70% | - |