Skip to main content
Metso Oyj (HEL:METSO)
Finland flag Finland · Delayed Price · Currency is EUR
14.55
-0.39 (-2.61%)
Apr 28, 2026, 6:29 PM EET

Metso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9014.9414.4814.5514.55-2.61%958,851
Apr 27, 202615.2515.3514.8714.9414.94-1.26%1,283,580
Apr 24, 202615.2815.4815.0915.1315.13-0.92%1,307,905
Apr 23, 202615.1915.4914.8515.2715.272.21%1,791,317
Apr 22, 202615.4015.6414.6914.9414.74-5.02%2,983,243
Apr 21, 202616.1416.2015.7315.7315.52-2.60%1,771,157
Apr 20, 202616.4516.5016.1016.1515.93-3.58%1,615,926
Apr 17, 202616.0516.7615.9516.7516.533.91%1,960,675
Apr 16, 202616.0916.2515.9416.1215.900.56%899,179
Apr 15, 202616.4016.5416.0316.0315.82-2.02%1,648,909
Apr 14, 202616.6116.6116.3316.3616.14-0.06%889,472
Apr 13, 202616.1616.3716.0516.3716.150.24%1,094,103
Apr 10, 202616.1316.5515.9416.3316.112.25%1,295,469
Apr 9, 202616.1216.1315.8315.9715.76-1.36%1,186,347
Apr 8, 202616.2516.2515.7816.1915.978.88%2,208,686
Apr 7, 202615.1115.2814.7714.8714.67-1.46%1,287,625
Apr 2, 202614.7315.0914.6515.0914.89-1.44%1,807,956
Apr 1, 202615.3315.4415.1315.3115.113.87%1,701,582
Mar 31, 202614.4414.8214.4214.7414.542.08%2,171,871
Mar 30, 202614.4614.6614.3514.4414.25-0.10%1,980,144
Mar 27, 202614.6714.7214.1814.4614.26-1.43%3,031,023
Mar 26, 202614.9114.9114.6314.6714.47-2.49%1,395,503
Mar 25, 202614.7415.1914.6715.0414.843.94%1,964,497
Mar 24, 202614.2114.6014.0914.4714.281.54%1,259,789
Mar 23, 202613.6114.5713.5114.2514.061.53%2,622,634
Mar 20, 202614.4314.5613.9614.0413.85-1.61%3,044,024
Mar 19, 202614.8014.8314.2014.2714.07-6.00%2,170,393
Mar 18, 202615.3315.6815.1715.1814.970.76%1,779,630
Mar 17, 202615.3315.3915.0215.0614.86-1.83%1,471,949
Mar 16, 202615.5215.6015.3415.3415.13-0.74%1,026,894
Mar 13, 202616.0816.0915.4015.4615.25-4.63%2,695,781
Mar 12, 202616.2216.2415.8416.2115.990.09%1,663,868
Mar 11, 202616.0016.2315.8216.1915.970.31%2,408,144
Mar 10, 202615.8816.3315.8716.1415.924.84%2,134,789
Mar 9, 202615.5215.5915.1915.4015.19-4.29%1,929,077
Mar 6, 202616.4316.5915.9216.0915.87-1.83%1,726,282
Mar 5, 202616.6617.0516.3916.3916.17-1.59%1,829,466
Mar 4, 202616.5816.8116.4516.6516.43-0.15%1,875,986
Mar 3, 202617.0617.1116.3216.6816.45-4.28%1,944,519
Mar 2, 202617.3917.4817.0817.4217.19-1.61%1,494,528
Feb 27, 202617.7817.9117.4617.7117.470.25%2,688,151
Feb 26, 202617.7917.8317.3417.6617.42-1.23%1,335,410
Feb 25, 202617.6417.8817.6217.8817.641.39%1,839,914
Feb 24, 202617.1817.6517.1417.6417.403.31%1,428,658
Feb 23, 202616.9617.2116.7817.0716.840.95%1,282,615
Feb 20, 202616.8417.0616.7116.9116.680.68%939,536
Feb 19, 202616.5616.8816.4716.8016.571.45%1,436,697
Feb 18, 202616.4516.6916.3916.5616.330.73%1,225,654
Feb 17, 202616.5816.7216.1416.4416.21-1.47%1,052,402
Feb 16, 202616.7516.9816.5616.6816.46-0.39%1,171,858
Feb 13, 202616.5116.7916.1816.7516.521.33%1,583,003
Feb 12, 202617.2017.2416.3216.5316.30-4.18%2,989,320
Feb 11, 202616.8317.3916.7717.2517.012.34%1,876,299
Feb 10, 202617.2417.2416.8516.8516.62-2.23%1,676,058
Feb 9, 202617.0017.2416.9217.2417.001.59%871,996
Feb 6, 202616.9517.0416.7716.9716.74-1,507,179
Feb 5, 202616.8217.0616.6716.9716.74-0.38%1,649,011
Feb 4, 202617.2517.3916.9017.0316.80-1.19%1,486,336
Feb 3, 202616.8217.2416.6517.2417.004.45%2,442,639
Feb 2, 202616.0016.6015.9116.5016.28-0.09%1,800,556
Jan 30, 202616.8816.9516.3516.5216.29-3.08%2,766,387
Jan 29, 202616.8817.3916.8817.0416.812.04%1,804,557
Jan 28, 202617.1917.2016.7016.7016.48-2.02%1,418,099
Jan 27, 202616.8217.0516.6917.0516.821.67%1,410,169
Jan 26, 202616.5416.8216.3516.7716.541.64%1,034,781
Jan 23, 202616.4816.5716.4416.5016.270.09%773,581
Jan 22, 202616.3916.5816.2816.4816.261.51%1,423,422
Jan 21, 202615.9516.2715.9016.2416.021.60%1,338,829
Jan 20, 202616.0616.0815.8715.9815.77-1.42%1,136,686
Jan 19, 202615.9516.2915.7916.2115.99-1.04%1,298,531
Jan 16, 202616.4016.5016.2316.3816.160.80%1,672,306
Jan 15, 202615.8516.2515.7816.2516.033.01%1,676,880
Jan 14, 202615.6415.7815.5415.7815.561.54%1,348,592
Jan 13, 202615.6115.6415.4015.5415.33-0.45%1,451,818
Jan 12, 202615.4615.6315.4215.6115.400.97%1,224,653
Jan 9, 202615.2715.4915.2315.4615.250.62%1,453,533
Jan 8, 202615.7515.7715.1515.3615.15-2.69%1,671,888
Jan 7, 202615.3815.9215.3515.7915.573.20%2,244,642
Jan 5, 202615.1915.3215.1115.3015.091.46%814,835
Jan 2, 202615.0015.1314.8815.0814.870.63%700,083
Dec 30, 202514.9015.0614.8514.9814.780.57%936,903
Dec 29, 202514.6714.9414.6714.9014.701.67%907,201
Dec 23, 202514.6614.7314.5814.6514.45-0.14%692,640
Dec 22, 202514.5814.7514.5814.6714.470.62%1,039,272
Dec 19, 202514.5914.6614.4614.5814.38-0.68%2,135,694
Dec 18, 202514.2814.6814.2714.6814.482.69%1,753,589
Dec 17, 202514.6414.7214.3014.3014.10-2.56%1,238,137
Dec 16, 202514.5514.7314.4714.6714.470.48%1,057,345
Dec 15, 202514.4114.6014.4114.6014.401.32%1,142,521
Dec 12, 202514.7314.7614.4114.4114.22-1.44%1,102,986
Dec 11, 202514.7314.7314.4614.6214.42-0.34%1,088,466
Dec 10, 202514.6714.7314.6014.6714.47-0.34%1,125,710
Dec 9, 202514.6614.7214.4414.7214.52-0.24%995,326
Dec 8, 202514.7514.9014.7114.7614.56-0.14%645,494
Dec 5, 202514.6514.8014.6214.7814.581.55%1,146,759
Dec 4, 202514.8214.8814.4814.5514.36-1.02%1,724,428
Dec 3, 202514.4414.8414.4414.7014.502.05%990,529
Dec 2, 202514.3214.5014.2714.4114.210.66%787,690
Dec 1, 202514.1714.3114.1114.3114.120.92%820,896
Nov 28, 202514.2214.3314.1814.1813.99-0.21%1,836,391