Skip to main content
Met.Extra Group S.p.A. (BIT:MET)
Italy flag Italy · Delayed Price · Currency is EUR
1.960
0.00 (0.00%)
At close: Dec 4, 2025

Met.Extra Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.811.811.811.811.81-7.65%400
Dec 4, 20251.961.961.961.961.96--
Dec 3, 20251.961.961.961.961.96-0.51%600
Dec 2, 20251.971.971.971.971.97--
Dec 1, 20251.971.971.971.971.97--
Nov 28, 20251.971.971.971.971.97-700
Nov 27, 20251.801.971.791.971.972.07%2,948
Nov 26, 20251.911.961.901.931.938.43%2,752
Nov 25, 20251.801.801.781.781.78-1.11%1,872
Nov 24, 20251.801.801.801.801.80-0.55%525
Nov 21, 20251.811.811.811.811.81-0.55%30
Nov 20, 20251.811.821.811.821.82-6.19%200
Nov 19, 20251.941.941.941.941.94--
Nov 18, 20251.941.941.941.941.94--
Nov 17, 20251.941.941.941.941.941.04%849
Nov 14, 20251.921.921.921.921.92--
Nov 13, 20251.881.921.801.921.921.05%2,410
Nov 12, 20251.891.901.891.901.900.53%428
Nov 11, 20251.921.921.891.891.89-0.53%627
Nov 10, 20251.901.901.901.901.90-9
Nov 7, 20251.971.971.901.901.901.06%400
Nov 6, 20251.881.881.881.881.88-51
Nov 5, 20252.042.041.881.881.880.53%3,220
Nov 4, 20251.961.961.871.871.87-3.61%3,429
Nov 3, 20252.102.101.931.941.94-3.00%1,250
Oct 31, 20252.062.061.962.002.00-2.91%1,230
Oct 30, 20251.942.061.902.062.066.19%8,377
Oct 29, 20251.941.941.941.941.94-15
Oct 28, 20252.002.001.941.941.94-4.90%2,018
Oct 27, 20252.042.041.992.042.044.08%4,708
Oct 24, 20252.002.101.961.961.96-6.67%4,719
Oct 23, 20252.002.102.002.102.10-1.87%1,750
Oct 22, 20252.142.142.142.142.14--
Oct 21, 20252.082.182.082.142.149.74%1,612
Oct 20, 20251.911.951.911.951.95-2.50%1,302
Oct 17, 20252.002.001.902.002.00-2,800
Oct 16, 20252.002.002.002.002.00-3.85%1,000
Oct 15, 20252.082.082.062.082.084.00%964
Oct 14, 20252.002.002.002.002.00-0.99%264
Oct 13, 20252.002.061.902.022.021.00%2,465
Oct 10, 20252.102.102.002.002.00-7.41%5,000
Oct 9, 20252.162.162.062.162.16-1,800
Oct 8, 20252.102.162.082.162.16-6,900
Oct 7, 20252.142.202.102.162.16-5,629
Oct 6, 20252.242.242.082.162.160.93%11,460
Oct 3, 20252.102.142.002.142.140.94%15,522
Oct 2, 20252.262.262.042.122.12-6.19%41,212
Oct 1, 20252.142.302.122.262.2611.88%42,030
Sep 30, 20251.552.021.532.022.0232.89%59,844
Sep 29, 20251.441.521.441.521.52-1,101
Sep 26, 20251.511.531.511.521.521.33%4,027
Sep 25, 20251.471.501.441.501.504.17%1,899
Sep 24, 20251.441.441.441.441.44-5.88%9
Sep 23, 20251.531.531.531.531.53-0.65%30
Sep 22, 20251.541.541.541.541.543.36%750
Sep 19, 20251.451.501.451.491.492.76%2,607
Sep 18, 20251.461.461.451.451.45-711
Sep 17, 20251.451.451.451.451.45-0.68%1
Sep 16, 20251.461.461.461.461.46--
Sep 15, 20251.461.461.461.461.46--
Sep 12, 20251.461.461.461.461.46--
Sep 11, 20251.461.461.461.461.46--
Sep 10, 20251.451.461.451.461.460.69%28
Sep 9, 20251.451.451.451.451.45-4.61%2,466
Sep 8, 20251.451.521.451.521.528.57%3,711
Sep 5, 20251.401.401.401.401.40-8.50%1,079
Sep 4, 20251.531.531.531.531.53-1.29%1,000
Sep 3, 20251.501.551.501.551.55-780
Sep 2, 20251.501.551.501.551.552.65%2,014
Sep 1, 20251.551.551.511.511.510.67%332
Aug 29, 20251.501.501.501.501.50-5.66%54
Aug 28, 20251.521.591.501.591.59-3,700
Aug 27, 20251.591.591.591.591.59-600
Aug 26, 20251.531.591.521.591.59-1,500
Aug 25, 20251.561.591.501.591.592.58%10,143
Aug 22, 20251.501.551.501.551.55-0.64%4,178
Aug 21, 20251.561.561.561.561.56-0.64%1,523
Aug 20, 20251.501.571.501.571.57-0.63%1,014
Aug 19, 20251.511.581.511.581.585.33%11
Aug 18, 20251.611.611.501.501.50-1.32%2,262
Aug 14, 20251.591.591.521.521.52-4.40%1,495
Aug 13, 20251.521.591.521.591.59-3.05%5,005
Aug 12, 20251.501.641.501.641.649.33%4,600
Aug 11, 20251.501.501.501.501.50-438
Aug 8, 20251.501.501.501.501.501.35%1,562
Aug 7, 20251.491.491.481.481.48-0.67%824
Aug 6, 20251.501.621.491.491.490.68%3,140
Aug 5, 20251.481.481.481.481.48--
Aug 4, 20251.481.481.481.481.48-1.99%1,000
Aug 1, 20251.501.511.501.511.512.03%2,191
Jul 31, 20251.481.481.481.481.48-6.92%198
Jul 30, 20251.591.591.591.591.59-1,000
Jul 29, 20251.551.621.551.591.594.61%8,605
Jul 28, 20251.661.661.521.521.52-5.00%4,869
Jul 25, 20251.601.601.601.601.60--
Jul 24, 20251.511.601.501.601.605.96%1,800
Jul 23, 20251.531.611.461.511.51-1.31%14,643
Jul 22, 20251.531.531.531.531.53-202
Jul 21, 20251.601.671.531.531.53-0.65%8,434
Jul 18, 20251.611.611.541.541.54-0.65%2,323