Metlen Energy & Metals PLC (ATH:MTLN)
Greece
· Delayed Price · Currency is EUR 35.46
+1.08 (3.14%)
At close: Mar 9, 2026
Metlen Energy & Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.48 | 35.46 | 32.90 | 35.46 | 35.46 | 3.14% | 357,085 |
| Mar 6, 2026 | 35.00 | 35.04 | 34.02 | 34.38 | 34.38 | -1.21% | 199,085 |
| Mar 5, 2026 | 35.00 | 35.98 | 34.80 | 34.80 | 34.80 | -0.80% | 381,260 |
| Mar 4, 2026 | 33.00 | 35.22 | 33.00 | 35.08 | 35.08 | 5.16% | 428,494 |
| Mar 3, 2026 | 34.52 | 34.68 | 33.00 | 33.36 | 33.36 | -4.69% | 661,238 |
| Mar 2, 2026 | 34.50 | 35.32 | 34.46 | 35.00 | 35.00 | -2.23% | 395,807 |
| Feb 27, 2026 | 37.00 | 37.04 | 35.80 | 35.80 | 35.80 | -3.35% | 390,734 |
| Feb 26, 2026 | 37.38 | 38.24 | 37.02 | 37.04 | 37.04 | 0.38% | 273,472 |
| Feb 25, 2026 | 35.74 | 37.04 | 35.58 | 36.90 | 36.90 | 5.25% | 286,324 |
| Feb 24, 2026 | 35.50 | 35.68 | 35.06 | 35.06 | 35.06 | -1.41% | 184,094 |
| Feb 20, 2026 | 35.50 | 35.76 | 35.16 | 35.56 | 35.56 | 0.17% | 125,463 |
| Feb 19, 2026 | 36.06 | 36.36 | 35.46 | 35.50 | 35.50 | -1.55% | 332,492 |
| Feb 18, 2026 | 36.44 | 36.48 | 35.98 | 36.06 | 36.06 | 0.78% | 222,057 |
| Feb 17, 2026 | 36.86 | 36.86 | 35.78 | 35.78 | 35.78 | -2.24% | 317,529 |
| Feb 16, 2026 | 35.98 | 37.40 | 35.90 | 36.60 | 36.60 | 2.01% | 286,207 |
| Feb 13, 2026 | 35.78 | 36.30 | 35.50 | 35.88 | 35.88 | -0.66% | 501,076 |
| Feb 12, 2026 | 36.06 | 37.16 | 35.86 | 36.12 | 36.12 | -0.93% | 529,825 |
| Feb 11, 2026 | 36.60 | 36.66 | 35.60 | 36.46 | 36.46 | -1.41% | 834,407 |
| Feb 10, 2026 | 36.80 | 37.76 | 36.46 | 36.98 | 36.98 | -0.05% | 795,710 |
| Feb 9, 2026 | 38.00 | 38.78 | 37.00 | 37.00 | 37.00 | -3.90% | 1,345,260 |
| Feb 6, 2026 | 44.38 | 44.80 | 37.60 | 38.50 | 38.50 | -13.25% | 3,228,108 |
| Feb 5, 2026 | 45.00 | 45.54 | 44.04 | 44.38 | 44.38 | -1.25% | 304,497 |
| Feb 4, 2026 | 44.68 | 45.72 | 44.68 | 44.94 | 44.94 | 0.58% | 492,793 |
| Feb 3, 2026 | 45.60 | 45.80 | 44.50 | 44.68 | 44.68 | -0.71% | 370,897 |
| Feb 2, 2026 | 45.50 | 45.88 | 44.92 | 45.00 | 45.00 | -2.22% | 471,714 |
| Jan 30, 2026 | 47.40 | 47.68 | 46.02 | 46.02 | 46.02 | -2.62% | 497,383 |
| Jan 29, 2026 | 47.42 | 47.62 | 46.42 | 47.26 | 47.26 | 2.07% | 969,366 |
| Jan 28, 2026 | 44.20 | 46.30 | 44.04 | 46.30 | 46.30 | 6.73% | 928,750 |
| Jan 27, 2026 | 42.80 | 43.40 | 42.80 | 43.38 | 43.38 | 1.36% | 269,725 |
| Jan 26, 2026 | 43.88 | 43.88 | 42.50 | 42.80 | 42.80 | -1.15% | 320,357 |
| Jan 23, 2026 | 43.02 | 43.96 | 43.00 | 43.30 | 43.30 | 0.23% | 206,380 |
| Jan 22, 2026 | 42.14 | 43.70 | 42.08 | 43.20 | 43.20 | 4.00% | 390,641 |
| Jan 21, 2026 | 42.00 | 42.44 | 41.54 | 41.54 | 41.54 | -1.10% | 360,280 |
| Jan 20, 2026 | 42.74 | 42.76 | 41.86 | 42.00 | 42.00 | -1.73% | 233,541 |
| Jan 19, 2026 | 43.00 | 43.40 | 42.42 | 42.74 | 42.74 | -2.02% | 311,082 |
| Jan 16, 2026 | 44.38 | 44.60 | 43.52 | 43.62 | 43.62 | -1.09% | 215,500 |
| Jan 15, 2026 | 43.50 | 44.16 | 43.50 | 44.10 | 44.10 | 1.38% | 154,580 |
| Jan 14, 2026 | 43.30 | 44.04 | 43.12 | 43.50 | 43.50 | 0.74% | 170,268 |
| Jan 13, 2026 | 43.20 | 43.44 | 43.08 | 43.18 | 43.18 | 0.37% | 125,066 |
| Jan 12, 2026 | 43.70 | 43.88 | 42.94 | 43.02 | 43.02 | -1.96% | 233,241 |
| Jan 9, 2026 | 43.80 | 44.04 | 43.24 | 43.88 | 43.88 | 0.69% | 190,110 |
| Jan 8, 2026 | 44.20 | 44.30 | 43.58 | 43.58 | 43.58 | -1.85% | 260,699 |
| Jan 7, 2026 | 45.20 | 45.20 | 44.22 | 44.40 | 44.40 | -0.89% | 268,358 |
| Jan 5, 2026 | 45.10 | 45.44 | 44.60 | 44.80 | 44.80 | 0.45% | 260,232 |
| Jan 2, 2026 | 44.34 | 44.70 | 44.30 | 44.60 | 44.60 | 1.83% | 161,863 |
| Dec 31, 2025 | 43.66 | 44.54 | 43.66 | 43.80 | 43.80 | 0.78% | 183,265 |
| Dec 30, 2025 | 44.30 | 44.70 | 43.46 | 43.46 | 43.46 | -1.50% | 227,076 |
| Dec 29, 2025 | 43.60 | 44.26 | 43.58 | 44.12 | 44.12 | 3.08% | 316,095 |
| Dec 23, 2025 | 42.16 | 42.92 | 42.08 | 42.80 | 42.80 | 2.54% | 186,072 |
| Dec 22, 2025 | 42.16 | 42.30 | 41.32 | 41.74 | 41.74 | -1.00% | 217,496 |
| Dec 19, 2025 | 42.38 | 42.48 | 41.74 | 42.16 | 42.16 | -0.52% | 728,825 |
| Dec 18, 2025 | 41.90 | 42.78 | 41.80 | 42.38 | 42.38 | 0.67% | 346,157 |
| Dec 17, 2025 | 41.20 | 42.12 | 41.04 | 42.10 | 42.10 | 1.99% | 206,678 |
| Dec 16, 2025 | 41.84 | 41.90 | 41.18 | 41.28 | 41.28 | -1.67% | 291,692 |
| Dec 15, 2025 | 42.12 | 42.66 | 41.82 | 41.98 | 41.98 | -0.33% | 186,380 |
| Dec 12, 2025 | 42.80 | 43.00 | 41.84 | 42.12 | 42.12 | -0.38% | 212,316 |
| Dec 11, 2025 | 41.40 | 42.34 | 41.14 | 42.28 | 42.28 | 2.13% | 188,718 |
| Dec 10, 2025 | 41.32 | 41.44 | 40.94 | 41.40 | 41.40 | 0.29% | 228,983 |
| Dec 9, 2025 | 41.26 | 41.60 | 40.84 | 41.28 | 41.28 | -0.05% | 328,337 |
| Dec 8, 2025 | 41.86 | 42.08 | 41.30 | 41.30 | 41.30 | -2.82% | 539,077 |
| Dec 5, 2025 | 42.70 | 43.04 | 42.32 | 42.50 | 42.50 | -0.47% | 276,511 |
| Dec 4, 2025 | 43.00 | 43.44 | 42.52 | 42.70 | 42.70 | -0.19% | 386,660 |
| Dec 3, 2025 | 44.00 | 44.26 | 42.78 | 42.78 | 42.78 | -2.28% | 368,170 |
| Dec 2, 2025 | 44.00 | 44.40 | 43.78 | 43.78 | 43.78 | -0.32% | 282,243 |
| Dec 1, 2025 | 44.24 | 44.40 | 43.72 | 43.92 | 43.92 | -0.54% | 203,375 |
| Nov 28, 2025 | 44.78 | 44.82 | 44.16 | 44.16 | 44.16 | -1.87% | 232,806 |
| Nov 27, 2025 | 44.02 | 45.00 | 44.00 | 45.00 | 45.00 | 2.09% | 342,300 |
| Nov 26, 2025 | 44.50 | 45.12 | 43.90 | 44.08 | 44.08 | -0.94% | 639,162 |
| Nov 25, 2025 | 42.94 | 44.90 | 42.82 | 44.50 | 44.50 | 5.25% | 634,184 |
| Nov 24, 2025 | 42.80 | 43.20 | 41.98 | 42.28 | 42.28 | -1.21% | 11,420,561 |
| Nov 21, 2025 | 42.06 | 43.10 | 41.92 | 42.80 | 42.80 | -0.09% | 341,611 |
| Nov 20, 2025 | 42.50 | 42.98 | 41.94 | 42.84 | 42.84 | 1.52% | 495,049 |
| Nov 19, 2025 | 40.80 | 42.20 | 40.70 | 42.20 | 42.20 | 3.69% | 447,401 |
| Nov 18, 2025 | 40.98 | 41.88 | 40.60 | 40.70 | 40.70 | -1.64% | 595,852 |
| Nov 17, 2025 | 43.24 | 43.24 | 41.38 | 41.38 | 41.38 | -3.59% | 592,728 |
| Nov 14, 2025 | 43.50 | 43.58 | 42.52 | 42.92 | 42.92 | -1.33% | 315,724 |
| Nov 13, 2025 | 43.40 | 44.58 | 43.08 | 43.50 | 43.50 | 2.11% | 613,093 |
| Nov 12, 2025 | 42.72 | 43.20 | 42.60 | 42.60 | 42.60 | 0.95% | 348,424 |
| Nov 11, 2025 | 42.20 | 42.84 | 41.92 | 42.20 | 42.20 | 0.48% | 315,416 |
| Nov 10, 2025 | 42.22 | 42.78 | 42.00 | 42.00 | 42.00 | -0.52% | 377,892 |
| Nov 7, 2025 | 43.00 | 43.00 | 41.98 | 42.22 | 42.22 | -1.81% | 398,534 |
| Nov 6, 2025 | 43.86 | 43.90 | 42.42 | 43.00 | 43.00 | -5.87% | 777,221 |
| Nov 5, 2025 | 45.20 | 45.80 | 44.56 | 45.68 | 45.68 | 1.20% | 235,296 |
| Nov 4, 2025 | 44.40 | 45.18 | 43.56 | 45.14 | 45.14 | 1.62% | 228,145 |
| Nov 3, 2025 | 44.10 | 45.00 | 44.04 | 44.42 | 44.42 | 0.95% | 222,489 |
| Oct 31, 2025 | 43.28 | 44.24 | 42.94 | 44.00 | 44.00 | 3.29% | 384,371 |
| Oct 30, 2025 | 42.82 | 43.10 | 42.36 | 42.60 | 42.60 | -0.93% | 194,114 |
| Oct 29, 2025 | 42.00 | 43.04 | 41.74 | 43.00 | 43.00 | 2.38% | 450,948 |
| Oct 27, 2025 | 42.56 | 42.86 | 41.54 | 42.00 | 42.00 | -1.18% | 288,108 |
| Oct 24, 2025 | 44.36 | 44.36 | 42.50 | 42.50 | 42.50 | -3.41% | 222,712 |
| Oct 23, 2025 | 44.30 | 44.44 | 43.62 | 44.00 | 44.00 | -0.09% | 172,854 |
| Oct 22, 2025 | 43.42 | 44.26 | 43.20 | 44.04 | 44.04 | 2.80% | 315,246 |
| Oct 21, 2025 | 41.98 | 43.30 | 41.70 | 42.84 | 42.84 | 2.24% | 319,654 |
| Oct 20, 2025 | 43.02 | 43.18 | 41.40 | 41.90 | 41.90 | -1.55% | 403,046 |
| Oct 17, 2025 | 41.96 | 42.82 | 41.24 | 42.56 | 42.56 | -0.19% | 560,051 |
| Oct 16, 2025 | 42.98 | 44.42 | 41.50 | 42.64 | 42.64 | 0.28% | 728,547 |
| Oct 15, 2025 | 44.80 | 44.86 | 42.52 | 42.52 | 42.52 | -5.09% | 938,828 |
| Oct 14, 2025 | 46.04 | 46.30 | 44.36 | 44.80 | 44.80 | -2.61% | 560,945 |
| Oct 13, 2025 | 47.06 | 47.68 | 45.80 | 46.00 | 46.00 | -3.04% | 278,790 |
| Oct 10, 2025 | 47.40 | 48.08 | 47.04 | 47.44 | 47.44 | 0.04% | 108,464 |