Met.Extra Group S.p.A. (BIT:MET)
Italy
· Delayed Price · Currency is EUR 1.840
+0.020 (1.10%)
Last updated: Mar 6, 2026, 3:01 PM CET
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 701 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -0.55% | 2,678 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.67% | 887 |
| Mar 3, 2026 | 1.90 | 1.95 | 1.79 | 1.94 | 1.94 | -2.51% | 3,742 |
| Mar 2, 2026 | 1.92 | 1.99 | 1.90 | 1.99 | 1.99 | -1.49% | 3,296 |
| Feb 27, 2026 | 1.86 | 2.06 | 1.86 | 2.02 | 2.02 | 8.60% | 7,656 |
| Feb 26, 2026 | 1.85 | 2.02 | 1.85 | 1.86 | 1.86 | 0.54% | 5,048 |
| Feb 25, 2026 | 2.00 | 2.08 | 1.85 | 1.85 | 1.85 | -5.13% | 8,492 |
| Feb 24, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 5.98% | 5,730 |
| Feb 23, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 4,705 |
| Feb 20, 2026 | 1.85 | 1.93 | 1.81 | 1.85 | 1.85 | -6.57% | 6,092 |
| Feb 19, 2026 | 2.06 | 2.06 | 1.90 | 1.98 | 1.98 | -4.81% | 8,562 |
| Feb 18, 2026 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | 2.97% | 2,757 |
| Feb 17, 2026 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | -0.98% | 3,410 |
| Feb 16, 2026 | 1.95 | 2.08 | 1.88 | 2.04 | 2.04 | 5.15% | 4,330 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Feb 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 20 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.82 | 1.96 | 1.96 | 3.70% | 8,820 |
| Feb 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 9, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | - | 4,690 |
| Feb 6, 2026 | 1.82 | 1.89 | 1.78 | 1.89 | 1.89 | - | 2,270 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 4, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 560 |
| Feb 3, 2026 | 1.77 | 1.89 | 1.65 | 1.89 | 1.89 | 5.59% | 2,291 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 15 |
| Jan 30, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 3,240 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 1,130 |
| Jan 27, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | 200 |
| Jan 26, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 1.64% | 1,911 |
| Jan 23, 2026 | 1.77 | 1.87 | 1.70 | 1.83 | 1.83 | 3.39% | 6,977 |
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 1,215 |
| Jan 21, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.89% | 1,285 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -6.49% | 2,000 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 1,100 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 15, 2026 | 1.89 | 1.89 | 1.83 | 1.89 | 1.89 | 5.00% | 4,786 |
| Jan 14, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -4.26% | 4,700 |
| Jan 13, 2026 | 1.85 | 1.89 | 1.74 | 1.88 | 1.88 | -0.53% | 4,150 |
| Jan 12, 2026 | 1.89 | 1.95 | 1.72 | 1.89 | 1.89 | 6.18% | 10,526 |
| Jan 9, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 1,486 |
| Jan 8, 2026 | 1.62 | 1.70 | 1.57 | 1.70 | 1.70 | 4.94% | 4,280 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 30 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 1.26% | 200 |
| Jan 5, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 4.61% | 888 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 3,864 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 50 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 290 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 5.42% | 150 |
| Dec 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 490 |
| Dec 16, 2025 | 1.64 | 1.68 | 1.60 | 1.61 | 1.61 | -0.62% | 9,912 |
| Dec 15, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -3.57% | 1,029 |
| Dec 12, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 368 |
| Dec 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | 51 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.88% | 600 |
| Dec 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | 300 |
| Dec 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.65% | 400 |
| Dec 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 600 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Dec 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Nov 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 700 |
| Nov 27, 2025 | 1.80 | 1.97 | 1.79 | 1.97 | 1.97 | 2.07% | 2,948 |
| Nov 26, 2025 | 1.91 | 1.96 | 1.90 | 1.93 | 1.93 | 8.43% | 2,752 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 1,872 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 525 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 30 |
| Nov 20, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -6.19% | 200 |
| Nov 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 849 |
| Nov 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 13, 2025 | 1.88 | 1.92 | 1.80 | 1.92 | 1.92 | 1.05% | 2,410 |
| Nov 12, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 428 |
| Nov 11, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 627 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9 |
| Nov 7, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 1.06% | 400 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 51 |
| Nov 5, 2025 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | 0.53% | 3,220 |
| Nov 4, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -3.61% | 3,429 |
| Nov 3, 2025 | 2.10 | 2.10 | 1.93 | 1.94 | 1.94 | -3.00% | 1,250 |
| Oct 31, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -2.91% | 1,230 |
| Oct 30, 2025 | 1.94 | 2.06 | 1.90 | 2.06 | 2.06 | 6.19% | 8,377 |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 15 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -4.90% | 2,018 |
| Oct 27, 2025 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | 4.08% | 4,708 |
| Oct 24, 2025 | 2.00 | 2.10 | 1.96 | 1.96 | 1.96 | -6.67% | 4,719 |
| Oct 23, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | -1.87% | 1,750 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 21, 2025 | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | 9.74% | 1,612 |
| Oct 20, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -2.50% | 1,302 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 2,800 |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 1,000 |
| Oct 15, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 4.00% | 964 |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 264 |
| Oct 13, 2025 | 2.00 | 2.06 | 1.90 | 2.02 | 2.02 | 1.00% | 2,465 |