Metso Oyj (HEL:METSO)
Finland
· Delayed Price · Currency is EUR 14.78
+0.22 (1.55%)
At close: Dec 5, 2025
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.65 | 14.77 | 14.62 | 14.73 | - | 1.20% | 57,237 |
| Dec 4, 2025 | 14.82 | 14.88 | 14.48 | 14.55 | 14.55 | -1.02% | 1,724,428 |
| Dec 3, 2025 | 14.44 | 14.84 | 14.44 | 14.70 | 14.70 | 2.05% | 990,529 |
| Dec 2, 2025 | 14.32 | 14.50 | 14.27 | 14.41 | 14.41 | 0.66% | 787,690 |
| Dec 1, 2025 | 14.17 | 14.31 | 14.11 | 14.31 | 14.31 | 0.92% | 820,896 |
| Nov 28, 2025 | 14.22 | 14.33 | 14.18 | 14.18 | 14.18 | -0.21% | 1,824,823 |
| Nov 27, 2025 | 14.29 | 14.33 | 14.13 | 14.21 | 14.21 | -0.66% | 800,041 |
| Nov 26, 2025 | 14.11 | 14.31 | 14.09 | 14.31 | 14.31 | 1.81% | 1,360,352 |
| Nov 25, 2025 | 13.76 | 14.05 | 13.66 | 14.05 | 14.05 | 2.11% | 1,177,634 |
| Nov 24, 2025 | 13.61 | 13.79 | 13.56 | 13.76 | 13.76 | 2.30% | 3,545,154 |
| Nov 21, 2025 | 13.24 | 13.45 | 13.06 | 13.45 | 13.45 | -0.85% | 2,531,868 |
| Nov 20, 2025 | 13.75 | 13.77 | 13.56 | 13.57 | 13.57 | -0.15% | 673,173 |
| Nov 19, 2025 | 13.52 | 13.74 | 13.47 | 13.59 | 13.59 | 0.22% | 1,205,897 |
| Nov 18, 2025 | 13.51 | 13.62 | 13.39 | 13.56 | 13.56 | -1.53% | 956,018 |
| Nov 17, 2025 | 14.04 | 14.04 | 13.72 | 13.77 | 13.77 | -2.17% | 582,290 |
| Nov 14, 2025 | 14.02 | 14.10 | 13.84 | 14.07 | 14.07 | -0.11% | 757,704 |
| Nov 13, 2025 | 14.39 | 14.50 | 14.01 | 14.09 | 14.09 | -2.29% | 955,305 |
| Nov 12, 2025 | 14.62 | 14.62 | 14.35 | 14.42 | 14.42 | -1.00% | 930,739 |
| Nov 11, 2025 | 14.35 | 14.56 | 14.25 | 14.56 | 14.56 | 1.43% | 1,228,461 |
| Nov 10, 2025 | 14.30 | 14.40 | 14.26 | 14.36 | 14.36 | 1.92% | 981,741 |
| Nov 7, 2025 | 14.03 | 14.13 | 13.96 | 14.09 | 14.09 | 1.00% | 1,479,690 |
| Nov 6, 2025 | 13.94 | 14.03 | 13.84 | 13.95 | 13.95 | -0.25% | 1,493,892 |
| Nov 5, 2025 | 13.70 | 13.98 | 13.65 | 13.98 | 13.98 | 0.94% | 931,119 |
| Nov 4, 2025 | 13.91 | 13.97 | 13.76 | 13.85 | 13.85 | -1.63% | 838,110 |
| Nov 3, 2025 | 14.17 | 14.21 | 14.00 | 14.08 | 14.08 | -0.91% | 1,009,184 |
| Oct 31, 2025 | 14.22 | 14.30 | 14.04 | 14.21 | 14.21 | -0.07% | 1,663,168 |
| Oct 30, 2025 | 14.45 | 14.46 | 14.11 | 14.22 | 14.22 | -1.93% | 1,597,088 |
| Oct 29, 2025 | 14.28 | 14.54 | 14.12 | 14.50 | 14.50 | 1.54% | 1,746,315 |
| Oct 28, 2025 | 13.85 | 14.28 | 13.82 | 14.28 | 14.28 | 2.96% | 1,492,975 |
| Oct 27, 2025 | 13.90 | 13.93 | 13.67 | 13.87 | 13.87 | 0.98% | 2,042,603 |
| Oct 24, 2025 | 13.84 | 13.89 | 13.45 | 13.74 | 13.74 | 0.26% | 1,785,286 |
| Oct 23, 2025 | 12.83 | 13.87 | 12.83 | 13.70 | 13.70 | 12.80% | 4,951,198 |
| Oct 22, 2025 | 12.05 | 12.17 | 11.99 | 12.15 | 11.96 | 0.79% | 1,898,401 |
| Oct 21, 2025 | 12.00 | 12.06 | 11.88 | 12.05 | 11.86 | 0.75% | 2,232,487 |
| Oct 20, 2025 | 11.58 | 11.96 | 11.44 | 11.96 | 11.77 | 3.73% | 2,079,254 |
| Oct 17, 2025 | 11.59 | 11.73 | 11.53 | 11.53 | 11.35 | -1.96% | 857,200 |
| Oct 16, 2025 | 11.63 | 11.78 | 11.52 | 11.76 | 11.58 | 1.16% | 1,046,450 |
| Oct 15, 2025 | 11.63 | 11.66 | 11.47 | 11.63 | 11.44 | 1.26% | 762,230 |
| Oct 14, 2025 | 11.43 | 11.50 | 11.29 | 11.48 | 11.30 | -0.78% | 895,292 |
| Oct 13, 2025 | 11.62 | 11.68 | 11.46 | 11.57 | 11.39 | -0.39% | 791,193 |
| Oct 10, 2025 | 11.75 | 11.97 | 11.57 | 11.62 | 11.43 | -1.11% | 1,127,783 |
| Oct 9, 2025 | 11.76 | 11.86 | 11.75 | 11.75 | 11.56 | 0.21% | 827,491 |
| Oct 8, 2025 | 11.82 | 11.89 | 11.68 | 11.72 | 11.54 | 1.34% | 1,638,561 |
| Oct 7, 2025 | 11.60 | 11.65 | 11.47 | 11.57 | 11.38 | -0.30% | 1,328,833 |
| Oct 6, 2025 | 11.82 | 11.82 | 11.55 | 11.60 | 11.42 | -2.19% | 1,067,151 |
| Oct 3, 2025 | 11.95 | 11.99 | 11.77 | 11.86 | 11.67 | -0.04% | 1,234,431 |
| Oct 2, 2025 | 11.86 | 12.03 | 11.85 | 11.87 | 11.68 | 0.47% | 1,455,573 |
| Oct 1, 2025 | 11.61 | 11.82 | 11.52 | 11.81 | 11.63 | 1.07% | 947,744 |
| Sep 30, 2025 | 11.55 | 11.69 | 11.44 | 11.69 | 11.50 | 0.73% | 1,701,152 |
| Sep 29, 2025 | 11.83 | 11.86 | 11.56 | 11.60 | 11.42 | -1.69% | 1,683,895 |
| Sep 26, 2025 | 11.82 | 11.88 | 11.68 | 11.80 | 11.62 | 0.47% | 1,112,071 |
| Sep 25, 2025 | 11.92 | 11.99 | 11.70 | 11.75 | 11.56 | -1.80% | 1,221,539 |
| Sep 24, 2025 | 12.00 | 12.15 | 11.51 | 11.96 | 11.77 | -1.16% | 1,810,759 |
| Sep 23, 2025 | 11.97 | 12.17 | 11.97 | 12.10 | 11.91 | 1.47% | 1,022,061 |
| Sep 22, 2025 | 12.25 | 12.27 | 11.86 | 11.93 | 11.74 | -2.65% | 1,953,466 |
| Sep 19, 2025 | 12.29 | 12.38 | 12.24 | 12.25 | 12.06 | -0.33% | 1,975,774 |
| Sep 18, 2025 | 12.23 | 12.43 | 12.10 | 12.29 | 12.10 | 0.41% | 817,161 |
| Sep 17, 2025 | 12.28 | 12.35 | 12.20 | 12.24 | 12.05 | - | 960,230 |
| Sep 16, 2025 | 12.31 | 12.37 | 12.20 | 12.24 | 12.05 | -0.57% | 954,711 |
| Sep 15, 2025 | 12.20 | 12.32 | 12.17 | 12.31 | 12.12 | 1.28% | 1,363,953 |
| Sep 12, 2025 | 11.99 | 12.17 | 11.97 | 12.16 | 11.96 | 1.50% | 1,154,385 |
| Sep 11, 2025 | 11.71 | 12.07 | 11.68 | 11.98 | 11.79 | 2.35% | 869,748 |
| Sep 10, 2025 | 11.88 | 11.94 | 11.67 | 11.70 | 11.52 | -0.76% | 1,628,451 |
| Sep 9, 2025 | 11.89 | 11.95 | 11.78 | 11.79 | 11.61 | -0.76% | 1,679,344 |
| Sep 8, 2025 | 11.63 | 11.88 | 11.61 | 11.88 | 11.69 | 2.72% | 1,259,498 |
| Sep 5, 2025 | 11.29 | 11.62 | 11.29 | 11.57 | 11.38 | 3.07% | 1,410,915 |
| Sep 4, 2025 | 11.16 | 11.38 | 11.14 | 11.22 | 11.04 | 0.09% | 806,681 |
| Sep 3, 2025 | 11.02 | 11.34 | 10.99 | 11.21 | 11.03 | 2.51% | 1,015,695 |
| Sep 2, 2025 | 11.10 | 11.16 | 10.92 | 10.94 | 10.76 | -1.26% | 916,453 |
| Sep 1, 2025 | 11.04 | 11.19 | 11.04 | 11.08 | 10.90 | 0.27% | 306,712 |
| Aug 29, 2025 | 11.20 | 11.22 | 10.99 | 11.05 | 10.87 | -1.38% | 1,194,374 |
| Aug 28, 2025 | 11.11 | 11.28 | 11.11 | 11.20 | 11.02 | 0.86% | 929,574 |
| Aug 27, 2025 | 11.10 | 11.16 | 11.03 | 11.11 | 10.93 | 0.09% | 1,164,962 |
| Aug 26, 2025 | 11.17 | 11.24 | 11.06 | 11.10 | 10.92 | -0.67% | 4,762,168 |
| Aug 25, 2025 | 11.25 | 11.33 | 11.15 | 11.17 | 11.00 | -0.84% | 612,574 |
| Aug 22, 2025 | 11.01 | 11.27 | 10.99 | 11.27 | 11.09 | 2.32% | 1,014,462 |
| Aug 21, 2025 | 11.12 | 11.18 | 11.01 | 11.01 | 10.84 | -0.99% | 664,655 |
| Aug 20, 2025 | 11.12 | 11.14 | 10.95 | 11.12 | 10.95 | -0.76% | 815,979 |
| Aug 19, 2025 | 11.00 | 11.25 | 11.00 | 11.21 | 11.03 | 2.33% | 1,050,322 |
| Aug 18, 2025 | 11.16 | 11.16 | 10.95 | 10.95 | 10.78 | -1.57% | 645,322 |
| Aug 15, 2025 | 11.22 | 11.33 | 11.09 | 11.13 | 10.95 | -0.04% | 730,907 |
| Aug 14, 2025 | 11.14 | 11.19 | 11.04 | 11.13 | 10.96 | -0.36% | 745,773 |
| Aug 13, 2025 | 11.27 | 11.34 | 11.17 | 11.17 | 11.00 | -0.71% | 737,260 |
| Aug 12, 2025 | 11.11 | 11.25 | 11.05 | 11.25 | 11.07 | 1.49% | 557,139 |
| Aug 11, 2025 | 11.29 | 11.35 | 11.06 | 11.09 | 10.91 | -2.12% | 806,843 |
| Aug 8, 2025 | 11.18 | 11.35 | 11.15 | 11.33 | 11.15 | 1.30% | 604,363 |
| Aug 7, 2025 | 10.95 | 11.34 | 10.95 | 11.18 | 11.01 | 2.57% | 1,525,387 |
| Aug 6, 2025 | 11.10 | 11.19 | 10.89 | 10.90 | 10.73 | -1.31% | 1,830,661 |
| Aug 5, 2025 | 10.89 | 11.12 | 10.89 | 11.05 | 10.87 | 1.89% | 1,109,872 |
| Aug 4, 2025 | 10.92 | 10.95 | 10.80 | 10.84 | 10.67 | 0.56% | 846,807 |
| Aug 1, 2025 | 10.99 | 11.05 | 10.77 | 10.78 | 10.61 | -2.58% | 1,310,495 |
| Jul 31, 2025 | 11.32 | 11.34 | 11.07 | 11.07 | 10.89 | -2.55% | 1,948,317 |
| Jul 30, 2025 | 11.26 | 11.50 | 11.25 | 11.36 | 11.18 | 0.09% | 1,010,898 |
| Jul 29, 2025 | 11.33 | 11.52 | 11.12 | 11.35 | 11.17 | 0.44% | 419,143 |
| Jul 28, 2025 | 11.50 | 11.53 | 11.19 | 11.30 | 11.12 | -0.92% | 760,534 |
| Jul 25, 2025 | 11.15 | 11.41 | 11.11 | 11.40 | 11.22 | 1.69% | 722,816 |
| Jul 24, 2025 | 11.23 | 11.36 | 11.10 | 11.21 | 11.03 | -0.71% | 2,051,127 |
| Jul 23, 2025 | 10.24 | 11.29 | 10.22 | 11.29 | 11.11 | -3.05% | 3,823,097 |
| Jul 22, 2025 | 11.80 | 11.81 | 11.57 | 11.65 | 11.46 | -1.27% | 1,426,490 |
| Jul 21, 2025 | 11.53 | 11.86 | 11.53 | 11.80 | 11.61 | 2.30% | 1,831,147 |