Met.Extra Group S.p.A. (BIT:MET)
Italy
· Delayed Price · Currency is EUR 1.770
-0.030 (-1.67%)
Last updated: Apr 29, 2026, 9:16 AM CET
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 190 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 40 |
| Apr 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 150 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | 540 |
| Apr 22, 2026 | 1.80 | 1.91 | 1.79 | 1.79 | 1.79 | -0.56% | 9,250 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | - | 245 |
| Apr 20, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 4,003 |
| Apr 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 11 |
| Apr 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 9 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9 |
| Apr 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 10 |
| Apr 13, 2026 | 1.83 | 1.92 | 1.81 | 1.92 | 1.92 | 4.35% | 1,242 |
| Apr 10, 2026 | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | 1.66% | 12,271 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -3.72% | 3,649 |
| Apr 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | 10 |
| Apr 7, 2026 | 1.87 | 1.93 | 1.80 | 1.83 | 1.83 | -4.19% | 13,270 |
| Apr 2, 2026 | 1.86 | 1.91 | 1.82 | 1.91 | 1.91 | 0.53% | 2,281 |
| Apr 1, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -1.04% | 532 |
| Mar 31, 2026 | 1.92 | 2.00 | 1.83 | 1.92 | 1.92 | -4.00% | 7,419 |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 229 |
| Mar 26, 2026 | 1.99 | 2.00 | 1.90 | 1.99 | 1.99 | -1.49% | 874 |
| Mar 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 444 |
| Mar 19, 2026 | 1.96 | 2.02 | 1.85 | 2.00 | 2.00 | 3.09% | 5,804 |
| Mar 18, 2026 | 1.76 | 1.94 | 1.76 | 1.94 | 1.94 | 4.86% | 7,140 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 1,400 |
| Mar 16, 2026 | 1.79 | 1.85 | 1.76 | 1.84 | 1.84 | 2.79% | 6,192 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | 7 |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 11, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | -2.11% | 999 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | 601 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| 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 | - | - |