Metso Oyj (BIT:1METS)
Italy
· Delayed Price · Currency is EUR 16.94
-0.15 (-0.88%)
At close: Mar 5, 2026
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.88% | - |
| Mar 4, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.62% | - |
| Mar 3, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% | - |
| Mar 2, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.66% | - |
| Feb 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.38% | - |
| Feb 26, 2026 | 17.41 | 17.41 | 17.41 | 17.39 | 17.39 | 1.46% | 770 |
| Feb 25, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.72% | - |
| Feb 24, 2026 | 17.41 | 17.41 | 17.41 | 17.27 | 17.27 | 6.97% | 300 |
| Feb 23, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% | - |
| Feb 20, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.07% | - |
| Feb 19, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.27% | - |
| Feb 18, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.52% | - |
| Feb 17, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.70% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.15% | - |
| Feb 13, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.76% | - |
| Feb 12, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.24% | - |
| Feb 11, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.56% | - |
| Feb 10, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.41% | - |
| Feb 9, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 4.49% | - |
| Feb 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 2.17% | - |
| Feb 5, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -3.16% | - |
| Feb 4, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.76% | - |
| Feb 3, 2026 | 17.28 | 17.28 | 16.73 | 16.56 | 16.56 | 0.58% | 400 |
| Feb 2, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.48% | - |
| Jan 30, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -3.30% | - |
| Jan 29, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.30% | - |
| Jan 28, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.14% | - |
| Jan 27, 2026 | 17.44 | 17.44 | 17.44 | 17.36 | 17.36 | 1.64% | 375 |
| Jan 26, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.01% | - |
| Jan 23, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.08% | - |
| Jan 22, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.33% | - |
| Jan 21, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.52% | - |
| Jan 20, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.42% | - |
| Jan 19, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.48% | - |
| Jan 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% | - |
| Jan 15, 2026 | 16.77 | 16.77 | 16.19 | 16.29 | 16.29 | 9.55% | 1,650 |
| Jan 14, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -3.82% | - |
| Jan 13, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.82% | - |
| Jan 12, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.49% | - |
| Jan 9, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% | - |
| Jan 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.01% | - |
| Jan 7, 2026 | 16.47 | 16.47 | 16.47 | 15.78 | 15.78 | 4.92% | 331 |
| Jan 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.20% | - |
| Jan 5, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.01% | - |
| Jan 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.03% | - |
| Dec 30, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.85% | - |
| Dec 29, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.65% | - |
| Dec 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.03% | - |
| Dec 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.10% | - |
| Dec 19, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.86% | - |
| Dec 18, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 5.32% | - |
| Dec 17, 2025 | 13.58 | 14.20 | 13.21 | 13.54 | 13.54 | -2.62% | 1,050 |
| Dec 16, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -3.57% | - |
| Dec 15, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.31% | - |
| Dec 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% | - |
| Dec 11, 2025 | 15.23 | 15.23 | 15.23 | 14.53 | 14.53 | -0.24% | 700 |
| Dec 10, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.27% | - |
| Dec 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.92% | - |
| Dec 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% | - |
| Dec 5, 2025 | 15.17 | 15.36 | 15.17 | 14.77 | 14.77 | 2.22% | 10 |
| Dec 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.87% | - |
| Dec 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.84% | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.88% | - |
| Dec 1, 2025 | 14.19 | 14.19 | 14.19 | 14.18 | 14.18 | -0.07% | 200 |
| Nov 28, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.82% | - |
| Nov 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.90% | - |
| Nov 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.46% | - |
| Nov 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.74% | - |
| Nov 24, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.39% | - |
| Nov 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.66% | - |
| Nov 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% | - |
| Nov 19, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% | - |
| Nov 18, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.74% | - |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.32% | - |
| Nov 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.06% | - |
| Nov 13, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.33% | - |
| Nov 12, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.63% | - |
| Nov 11, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% | - |
| Nov 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.25% | - |
| Nov 7, 2025 | 14.53 | 14.63 | 14.53 | 14.17 | 14.17 | 2.42% | 28 |
| Nov 6, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% | - |
| Nov 5, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.69% | - |
| Nov 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.21% | - |
| Nov 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.11% | - |
| Oct 31, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.34% | - |
| Oct 30, 2025 | 15.05 | 15.05 | 15.05 | 14.22 | 14.22 | 0.28% | 7 |
| Oct 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.75% | - |
| Oct 28, 2025 | 13.60 | 14.13 | 12.92 | 14.07 | 14.07 | 3.00% | 9,750 |
| Oct 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.37% | - |
| Oct 24, 2025 | 14.19 | 14.19 | 14.19 | 13.48 | 13.48 | -0.77% | 770 |
| Oct 23, 2025 | 13.90 | 14.60 | 13.85 | 13.58 | 13.58 | 13.17% | 7,916 |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.04% | - |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.13% | - |
| Oct 15, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% | - |
| Oct 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.97% | - |
| Oct 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.46% | - |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |