Metso Oyj (FRA:M6Q)
Germany
· Delayed Price · Currency is EUR 14.69
+0.17 (1.14%)
At close: Dec 4, 2025
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.46% | - |
| Dec 4, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.14% | - |
| Dec 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.07% | - |
| Dec 2, 2025 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 0.42% | - |
| Dec 1, 2025 | 14.31 | 14.31 | 14.17 | 14.17 | 14.17 | -0.21% | 40 |
| Nov 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.42% | - |
| Nov 27, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.57% | - |
| Nov 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.56% | - |
| Nov 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.26% | - |
| Nov 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.55% | - |
| Nov 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.31% | - |
| Nov 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.63% | - |
| Nov 19, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.18% | - |
| Nov 18, 2025 | 13.81 | 13.81 | 13.52 | 13.52 | 13.52 | -1.71% | 75 |
| Nov 17, 2025 | 13.96 | 13.96 | 13.75 | 13.75 | 13.75 | -1.43% | 1,100 |
| Nov 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.28% | - |
| Nov 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.01% | - |
| Nov 12, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.44% | - |
| Nov 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% | - |
| Nov 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.64% | - |
| Nov 7, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.65% | - |
| Nov 6, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 0.47% | 75 |
| Nov 5, 2025 | 13.72 | 13.84 | 13.72 | 13.84 | 13.84 | -0.47% | 56 |
| Nov 4, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -2.66% | 15 |
| Nov 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 1,640 |
| Oct 31, 2025 | 14.08 | 14.28 | 14.08 | 14.28 | 14.28 | -0.28% | 385 |
| Oct 30, 2025 | 14.36 | 14.36 | 14.32 | 14.32 | 14.32 | 1.27% | 25 |
| Oct 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.21% | - |
| Oct 28, 2025 | 13.74 | 14.17 | 13.74 | 14.17 | 14.17 | 2.68% | 2,310 |
| Oct 27, 2025 | 13.62 | 13.80 | 13.62 | 13.80 | 13.80 | 1.66% | 1,500 |
| Oct 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.92% | - |
| Oct 23, 2025 | 11.74 | 13.32 | 11.74 | 13.19 | 13.19 | 8.74% | 2,090 |
| Oct 22, 2025 | 11.98 | 12.13 | 11.98 | 12.13 | 11.94 | 1.89% | 2,502 |
| Oct 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.72 | 3.48% | - |
| Oct 20, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.32 | -0.95% | - |
| Oct 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.43 | 0.39% | - |
| Oct 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.39 | - | - |
| Oct 15, 2025 | 11.59 | 11.64 | 11.57 | 11.57 | 11.39 | 1.54% | 140 |
| Oct 14, 2025 | 11.52 | 11.52 | 11.40 | 11.40 | 11.22 | -0.87% | 91 |
| Oct 13, 2025 | 11.72 | 11.72 | 11.50 | 11.50 | 11.31 | -1.67% | 40 |
| Oct 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.51 | 0.39% | - |
| Oct 9, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | -0.47% | - |
| Oct 8, 2025 | 11.68 | 11.70 | 11.68 | 11.70 | 11.52 | 1.34% | 5 |
| Oct 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.36 | -2.20% | - |
| Oct 6, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.62 | -0.04% | - |
| Oct 3, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.63 | 0.47% | - |
| Oct 2, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.57 | 1.03% | - |
| Oct 1, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.45 | 0.78% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.36 | -1.87% | - |
| Sep 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.58 | -0.17% | - |
| Sep 26, 2025 | 11.72 | 11.80 | 11.72 | 11.79 | 11.60 | -0.04% | 75 |
| Sep 25, 2025 | 12.02 | 12.02 | 11.79 | 11.79 | 11.61 | -1.75% | 115 |
| Sep 24, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 11.81 | 1.10% | 50 |
| Sep 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.68 | -2.63% | - |
| Sep 22, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.00 | -0.81% | - |
| Sep 19, 2025 | 12.23 | 12.29 | 12.23 | 12.29 | 12.10 | 0.41% | 350 |
| Sep 18, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.05 | 0.49% | 20 |
| Sep 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.99 | -0.90% | - |
| Sep 16, 2025 | 12.25 | 12.29 | 12.25 | 12.29 | 12.10 | 1.49% | 500 |
| Sep 15, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.92 | 1.59% | - |
| Sep 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.73 | 2.36% | - |
| Sep 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.46 | -0.77% | - |
| Sep 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.55 | -0.76% | - |
| Sep 9, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.64 | 2.56% | - |
| Sep 8, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.35 | 2.44% | - |
| Sep 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.08 | 0.90% | - |
| Sep 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.98 | 2.48% | - |
| Sep 3, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.71 | -1.23% | - |
| Sep 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.85 | 0.23% | - |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | -1.35% | - |
| Aug 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.97 | 0.86% | - |
| Aug 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | -0.81% | - |
| Aug 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.97 | 0.22% | - |
| Aug 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.94 | -1.72% | - |
| Aug 25, 2025 | 11.21 | 11.31 | 11.21 | 11.31 | 11.13 | 3.19% | 1,100 |
| Aug 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | -0.95% | - |
| Aug 21, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.89 | 0.45% | - |
| Aug 20, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 10.84 | 1.06% | 59 |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | -1.54% | - |
| Aug 18, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.90 | -0.05% | - |
| Aug 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.90 | -0.36% | - |
| Aug 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.94 | -0.71% | - |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | 0.36% | - |
| Aug 12, 2025 | 11.03 | 11.16 | 11.03 | 11.16 | 10.98 | 0.13% | 15 |
| Aug 11, 2025 | 11.39 | 11.39 | 11.14 | 11.14 | 10.97 | -2.11% | 1,000 |
| Aug 8, 2025 | 11.13 | 11.38 | 11.13 | 11.38 | 11.20 | 4.88% | 511 |
| Aug 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.68 | -1.32% | - |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | 1.90% | - |
| Aug 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.62 | - | - |
| Aug 4, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.62 | -2.00% | 1,000 |
| Aug 1, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.84 | -2.61% | - |
| Jul 31, 2025 | 11.32 | 11.32 | 11.31 | 11.31 | 11.13 | 0.76% | 530 |
| Jul 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.04 | -0.18% | - |
| Jul 29, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.06 | -1.83% | - |
| Jul 28, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.27 | 5.77% | - |
| Jul 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.66 | -0.87% | - |
| Jul 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.75 | -0.73% | - |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | -5.62% | 1,000 |
| Jul 22, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.47 | 1.57% | - |
| Jul 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.30 | -0.56% | - |