Skip to main content
Metso Oyj (BIT:1METS)
Italy flag Italy · Delayed Price · Currency is EUR
15.27
+0.09 (0.59%)
At close: Apr 27, 2026

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.2715.2715.2715.2715.270.59%-
Apr 24, 202615.1815.1815.1815.1815.18-0.65%-
Apr 23, 202615.2815.2815.2815.2815.28-0.20%-
Apr 22, 202615.3115.3115.3115.3115.11-3.59%-
Apr 21, 202615.8815.8815.8815.8815.67-1.79%-
Apr 20, 202616.1716.1716.1716.1715.96-2.24%-
Apr 17, 202616.5416.5416.5416.5416.323.25%-
Apr 16, 202616.0216.0216.0216.0215.81-1.35%-
Apr 15, 202616.2416.2416.2416.2416.03-0.49%-
Apr 14, 202616.3216.3216.3216.3216.111.12%-
Apr 13, 202616.1416.1416.1416.1415.93-0.55%-
Apr 10, 202616.2316.2316.2316.2316.022.66%-
Apr 9, 202615.8115.8115.8115.8115.60-0.57%-
Apr 8, 202615.9015.9015.9015.9015.697.22%-
Apr 7, 202614.8314.8314.8314.8314.64-0.24%-
Apr 2, 202614.8714.8714.8714.8714.670.71%-
Apr 1, 202614.7614.7614.7614.7614.57-1.93%-
Mar 31, 202615.0515.0515.0515.0514.851.65%-
Mar 30, 202614.8114.8114.8114.8114.61-0.17%-
Mar 27, 202614.8314.8314.8314.8314.64-1.30%-
Mar 26, 202615.0315.0315.0315.0314.830.74%-
Mar 25, 202614.9214.9214.9214.9214.721.32%-
Mar 24, 202614.7214.7214.7214.7214.531.13%-
Mar 23, 202614.5014.5014.5014.5614.360.31%60
Mar 20, 202614.5114.5114.5114.5114.32-2.88%-
Mar 19, 202614.9414.9414.9414.9414.74-3.95%-
Mar 18, 202615.5615.5615.5615.5615.351.40%-
Mar 17, 202615.1815.2015.1815.3415.141.15%1,678
Mar 16, 202615.1715.1715.1715.1714.97-5.10%-
Mar 13, 202615.9815.9815.9815.9815.77-3.21%-
Mar 12, 202616.5116.5116.5116.5116.290.24%-
Mar 11, 202616.8116.8116.8116.4716.252.01%50
Mar 10, 202616.1516.1516.1516.1515.930.59%-
Mar 9, 202616.0516.0516.0516.0515.84-3.14%-
Mar 6, 202616.5716.5716.5716.5716.35-2.18%-
Mar 5, 202616.9416.9416.9416.9416.72-0.88%-
Mar 4, 202617.0917.0917.0917.0916.870.62%-
Mar 3, 202616.9916.9916.9916.9916.760.71%-
Mar 2, 202616.8716.8716.8716.8716.64-1.66%-
Feb 27, 202617.1517.1517.1517.1516.93-1.38%-
Feb 26, 202617.4117.4117.4117.3917.161.46%770
Feb 25, 202617.1417.1417.1417.1416.92-0.72%-
Feb 24, 202617.4117.4117.4117.2717.046.97%300
Feb 23, 202616.1416.1416.1416.1415.93-0.19%-
Feb 20, 202616.1716.1716.1716.1715.96-1.07%-
Feb 19, 202616.3516.3516.3516.3516.13-1.27%-
Feb 18, 202616.5616.5616.5616.5616.34-1.52%-
Feb 17, 202616.8116.8116.8116.8116.59-1.70%-
Feb 16, 202617.1017.1017.1017.1016.880.15%-
Feb 13, 202617.0817.0817.0817.0816.851.76%-
Feb 12, 202616.7816.7816.7816.7816.56-0.24%-
Feb 11, 202616.8216.8216.8216.8216.60-0.56%-
Feb 10, 202616.9216.9216.9216.9216.69-0.41%-
Feb 9, 202616.9916.9916.9916.9916.764.49%-
Feb 6, 202616.2616.2616.2616.2616.042.17%-
Feb 5, 202615.9115.9115.9115.9115.70-3.16%-
Feb 4, 202616.4316.4316.4316.4316.22-0.76%-
Feb 3, 202617.2817.2816.7316.5616.340.58%400
Feb 2, 202616.4616.4616.4616.4616.24-0.48%-
Jan 30, 202616.5416.5416.5416.5416.32-3.30%-
Jan 29, 202617.1117.1117.1117.1116.88-1.30%-
Jan 28, 202617.3317.3317.3317.3317.10-0.14%-
Jan 27, 202617.4417.4417.4417.3617.131.64%375
Jan 26, 202617.0817.0817.0817.0816.851.01%-
Jan 23, 202616.9116.9116.9116.9116.681.08%-
Jan 22, 202616.7316.7316.7316.7316.511.33%-
Jan 21, 202616.5116.5116.5116.5116.290.52%-
Jan 20, 202616.4216.4216.4216.4216.21-0.42%-
Jan 19, 202616.4916.4916.4916.4916.271.48%-
Jan 16, 202616.2516.2516.2516.2516.04-0.25%-
Jan 15, 202616.7716.7716.1916.2916.089.55%1,650
Jan 14, 202614.8714.8714.8714.8714.68-3.82%-
Jan 13, 202615.4615.4615.4615.4615.260.82%-
Jan 12, 202615.3415.3415.3415.3415.130.49%-
Jan 9, 202615.2615.2615.2615.2615.06-0.26%-
Jan 8, 202615.3015.3015.3015.3015.10-3.01%-
Jan 7, 202616.4716.4716.4715.7815.574.92%331
Jan 6, 202615.0415.0415.0415.0414.84-0.20%-
Jan 5, 202615.0715.0715.0715.0714.871.01%-
Jan 2, 202614.9214.9214.9214.9214.720.03%-
Dec 30, 202514.9114.9114.9114.9114.720.85%-
Dec 29, 202514.7914.7914.7914.7914.591.65%-
Dec 23, 202514.5514.5514.5514.5514.350.03%-
Dec 22, 202514.5414.5414.5414.5414.350.10%-
Dec 19, 202514.5314.5314.5314.5314.341.86%-
Dec 18, 202514.2614.2614.2614.2614.075.32%-
Dec 17, 202513.5814.2013.2113.5413.36-2.62%1,050
Dec 16, 202513.9113.9113.9113.9113.72-3.57%-
Dec 15, 202514.4214.4214.4214.4214.23-0.31%-
Dec 12, 202514.4714.4714.4714.4714.28-0.41%-
Dec 11, 202515.2315.2315.2314.5314.34-0.24%700
Dec 10, 202514.5614.5614.5614.5614.37-0.27%-
Dec 9, 202514.6014.6014.6014.6014.41-0.92%-
Dec 8, 202514.7414.7414.7414.7414.54-0.20%-
Dec 5, 202515.1715.3615.1714.7714.572.22%10
Dec 4, 202514.4514.4514.4514.4514.261.87%-
Dec 3, 202514.1814.1814.1814.1813.99-0.84%-
Dec 2, 202514.3014.3014.3014.3014.110.88%-
Dec 1, 202514.1914.1914.1914.1813.99-0.07%200
Nov 28, 202514.1914.1914.1914.1914.000.82%-