Skip to main content
Metso Oyj (HEL:METSO)
Finland flag Finland · Delayed Price · Currency is EUR
15.40
-0.69 (-4.29%)
At close: Mar 9, 2026

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5215.5915.3515.41--4.20%115,874
Mar 6, 202616.4316.5915.9216.0916.09-1.83%1,662,402
Mar 5, 202616.6617.0516.3916.3916.39-1.59%1,829,466
Mar 4, 202616.5816.8116.4516.6516.65-0.15%1,875,986
Mar 3, 202617.0617.1116.3216.6816.68-4.28%1,944,519
Mar 2, 202617.3917.4817.0817.4217.42-1.61%1,494,528
Feb 27, 202617.7817.9117.4617.7117.710.25%2,688,151
Feb 26, 202617.7917.8317.3417.6617.66-1.23%1,335,410
Feb 25, 202617.6417.8817.6217.8817.881.39%1,839,914
Feb 24, 202617.1817.6517.1417.6417.643.31%1,428,658
Feb 23, 202616.9617.2116.7817.0717.070.95%1,282,615
Feb 20, 202616.8417.0616.7116.9116.910.68%939,536
Feb 19, 202616.5616.8816.4716.8016.801.45%1,436,697
Feb 18, 202616.4516.6916.3916.5616.560.73%1,225,654
Feb 17, 202616.5816.7216.1416.4416.44-1.47%1,052,402
Feb 16, 202616.7516.9816.5616.6816.68-0.39%1,171,858
Feb 13, 202616.5116.7916.1816.7516.751.33%1,583,003
Feb 12, 202617.2017.2416.3216.5316.53-4.18%2,989,320
Feb 11, 202616.8317.3916.7717.2517.252.34%1,876,299
Feb 10, 202617.2417.2416.8516.8516.85-2.23%1,676,058
Feb 9, 202617.0017.2416.9217.2417.241.59%871,996
Feb 6, 202616.9517.0416.7716.9716.97-1,507,179
Feb 5, 202616.8217.0616.6716.9716.97-0.38%1,649,011
Feb 4, 202617.2517.3916.9017.0317.03-1.19%1,486,336
Feb 3, 202616.8217.2416.6517.2417.244.45%2,442,639
Feb 2, 202616.0016.6015.9116.5016.50-0.09%1,800,556
Jan 30, 202616.8816.9516.3516.5216.52-3.08%2,766,387
Jan 29, 202616.8817.3916.8817.0417.042.04%1,804,557
Jan 28, 202617.1917.2016.7016.7016.70-2.02%1,418,099
Jan 27, 202616.8217.0516.6917.0517.051.67%1,410,169
Jan 26, 202616.5416.8216.3516.7716.771.64%1,034,781
Jan 23, 202616.4816.5716.4416.5016.500.09%773,581
Jan 22, 202616.3916.5816.2816.4816.481.51%1,423,422
Jan 21, 202615.9516.2715.9016.2416.241.60%1,338,829
Jan 20, 202616.0616.0815.8715.9815.98-1.42%1,136,686
Jan 19, 202615.9516.2915.7916.2116.21-1.04%1,298,531
Jan 16, 202616.4016.5016.2316.3816.380.80%1,672,306
Jan 15, 202615.8516.2515.7816.2516.253.01%1,676,880
Jan 14, 202615.6415.7815.5415.7815.781.54%1,348,592
Jan 13, 202615.6115.6415.4015.5415.54-0.45%1,451,818
Jan 12, 202615.4615.6315.4215.6115.610.97%1,224,653
Jan 9, 202615.2715.4915.2315.4615.460.62%1,453,533
Jan 8, 202615.7515.7715.1515.3615.36-2.69%1,671,888
Jan 7, 202615.3815.9215.3515.7915.793.20%2,244,642
Jan 5, 202615.1915.3215.1115.3015.301.46%814,835
Jan 2, 202615.0015.1314.8815.0815.080.63%700,083
Dec 30, 202514.9015.0614.8514.9814.980.57%936,903
Dec 29, 202514.6714.9414.6714.9014.901.67%907,201
Dec 23, 202514.6614.7314.5814.6514.65-0.14%692,640
Dec 22, 202514.5814.7514.5814.6714.670.62%1,039,272
Dec 19, 202514.5914.6614.4614.5814.58-0.68%2,135,694
Dec 18, 202514.2814.6814.2714.6814.682.69%1,753,589
Dec 17, 202514.6414.7214.3014.3014.30-2.56%1,238,137
Dec 16, 202514.5514.7314.4714.6714.670.48%1,057,345
Dec 15, 202514.4114.6014.4114.6014.601.32%1,142,521
Dec 12, 202514.7314.7614.4114.4114.41-1.44%1,102,986
Dec 11, 202514.7314.7314.4614.6214.62-0.34%1,088,466
Dec 10, 202514.6714.7314.6014.6714.67-0.34%1,125,710
Dec 9, 202514.6614.7214.4414.7214.72-0.24%995,326
Dec 8, 202514.7514.9014.7114.7614.76-0.14%645,494
Dec 5, 202514.6514.8014.6214.7814.781.55%1,146,759
Dec 4, 202514.8214.8814.4814.5514.55-1.02%1,724,428
Dec 3, 202514.4414.8414.4414.7014.702.05%990,529
Dec 2, 202514.3214.5014.2714.4114.410.66%787,690
Dec 1, 202514.1714.3114.1114.3114.310.92%820,896
Nov 28, 202514.2214.3314.1814.1814.18-0.21%1,836,391
Nov 27, 202514.2914.3314.1314.2114.21-0.66%800,041
Nov 26, 202514.1114.3114.0914.3114.311.81%1,360,352
Nov 25, 202513.7614.0513.6614.0514.052.11%1,177,634
Nov 24, 202513.6113.7913.5613.7613.762.30%3,545,154
Nov 21, 202513.2413.4513.0613.4513.45-0.85%2,531,868
Nov 20, 202513.7513.7713.5613.5713.57-0.15%673,173
Nov 19, 202513.5213.7413.4713.5913.590.22%1,205,897
Nov 18, 202513.5113.6213.3913.5613.56-1.53%956,018
Nov 17, 202514.0414.0413.7213.7713.77-2.17%582,290
Nov 14, 202514.0214.1013.8414.0714.07-0.11%757,704
Nov 13, 202514.3914.5014.0114.0914.09-2.29%955,305
Nov 12, 202514.6214.6214.3514.4214.42-1.00%930,739
Nov 11, 202514.3514.5614.2514.5614.561.43%1,228,461
Nov 10, 202514.3014.4014.2614.3614.361.92%981,741
Nov 7, 202514.0314.1313.9614.0914.091.00%1,479,690
Nov 6, 202513.9414.0313.8413.9513.95-0.25%1,493,892
Nov 5, 202513.7013.9813.6513.9813.980.94%931,119
Nov 4, 202513.9113.9713.7613.8513.85-1.63%838,110
Nov 3, 202514.1714.2114.0014.0814.08-0.91%1,009,184
Oct 31, 202514.2214.3014.0414.2114.21-0.07%1,663,168
Oct 30, 202514.4514.4614.1114.2214.22-1.93%1,597,088
Oct 29, 202514.2814.5414.1214.5014.501.54%1,746,315
Oct 28, 202513.8514.2813.8214.2814.282.96%1,492,975
Oct 27, 202513.9013.9313.6713.8713.870.98%2,042,603
Oct 24, 202513.8413.8913.4513.7413.740.26%1,785,286
Oct 23, 202512.8313.8712.8313.7013.7012.80%4,951,198
Oct 22, 202512.0512.1711.9912.1511.960.79%1,898,401
Oct 21, 202512.0012.0611.8812.0511.860.75%2,232,487
Oct 20, 202511.5811.9611.4411.9611.773.73%2,079,254
Oct 17, 202511.5911.7311.5311.5311.35-1.96%857,200
Oct 16, 202511.6311.7811.5211.7611.581.16%1,046,450
Oct 15, 202511.6311.6611.4711.6311.441.26%762,230
Oct 14, 202511.4311.5011.2911.4811.30-0.78%895,292
Oct 13, 202511.6211.6811.4611.5711.39-0.39%791,193