MetLife, Inc. (VIE:METL)
Austria
· Delayed Price · Currency is EUR 59.76
-1.33 (-2.18%)
Last updated: Mar 9, 2026, 3:30 PM CET
MetLife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.19 | 61.59 | 61.19 | 61.59 | - | 0.82% | - |
| Mar 6, 2026 | 62.91 | 62.91 | 61.09 | 61.09 | 61.09 | -1.78% | 140 |
| Mar 5, 2026 | 62.99 | 63.11 | 62.20 | 62.20 | 62.20 | -1.41% | - |
| Mar 4, 2026 | 62.37 | 63.09 | 62.37 | 63.09 | 63.09 | 3.39% | - |
| Mar 3, 2026 | 62.24 | 62.24 | 61.02 | 61.02 | 61.02 | -2.12% | - |
| Mar 2, 2026 | 61.01 | 62.34 | 61.01 | 62.34 | 62.34 | 1.53% | - |
| Feb 27, 2026 | 64.14 | 64.22 | 61.40 | 61.40 | 61.40 | -5.14% | - |
| Feb 26, 2026 | 63.71 | 64.73 | 63.71 | 64.73 | 64.73 | 2.18% | - |
| Feb 25, 2026 | 63.95 | 64.35 | 63.35 | 63.35 | 63.35 | 0.02% | - |
| Feb 24, 2026 | 63.95 | 63.95 | 63.34 | 63.34 | 63.34 | -1.08% | - |
| Feb 23, 2026 | 66.53 | 66.86 | 64.03 | 64.03 | 64.03 | -3.48% | - |
| Feb 20, 2026 | 66.63 | 66.65 | 66.28 | 66.34 | 66.34 | -0.08% | - |
| Feb 19, 2026 | 67.29 | 67.29 | 66.39 | 66.39 | 66.39 | -0.67% | - |
| Feb 18, 2026 | 66.60 | 66.84 | 66.60 | 66.84 | 66.84 | 1.94% | - |
| Feb 17, 2026 | 65.25 | 65.97 | 65.18 | 65.57 | 65.57 | 0.41% | - |
| Feb 16, 2026 | 65.34 | 65.47 | 65.27 | 65.30 | 65.30 | 0.09% | - |
| Feb 13, 2026 | 65.21 | 65.24 | 64.75 | 65.24 | 65.24 | 0.17% | - |
| Feb 12, 2026 | 66.70 | 66.70 | 65.13 | 65.13 | 65.13 | -1.66% | - |
| Feb 11, 2026 | 65.52 | 66.23 | 65.45 | 66.23 | 66.23 | 2.30% | - |
| Feb 10, 2026 | 64.07 | 64.74 | 63.71 | 64.74 | 64.74 | -0.19% | - |
| Feb 9, 2026 | 64.53 | 64.86 | 63.92 | 64.86 | 64.86 | 0.34% | - |
| Feb 6, 2026 | 63.75 | 64.64 | 63.75 | 64.64 | 64.64 | -0.29% | - |
| Feb 5, 2026 | 66.16 | 67.85 | 64.83 | 64.83 | 64.83 | -1.68% | 294 |
| Feb 4, 2026 | 65.10 | 66.01 | 65.07 | 65.94 | 65.94 | -1.36% | - |
| Feb 3, 2026 | 67.24 | 67.40 | 66.85 | 66.85 | 66.85 | 1.67% | - |
| Jan 30, 2026 | 65.12 | 65.75 | 65.12 | 65.75 | 65.27 | 1.36% | - |
| Jan 29, 2026 | 63.82 | 64.87 | 63.82 | 64.87 | 64.40 | 1.11% | - |
| Jan 28, 2026 | 64.21 | 64.21 | 63.95 | 64.16 | 63.69 | 0.63% | - |
| Jan 27, 2026 | 65.25 | 65.25 | 63.76 | 63.76 | 63.29 | -0.17% | - |
| Jan 26, 2026 | 63.72 | 64.03 | 63.72 | 63.87 | 63.40 | -0.14% | - |
| Jan 23, 2026 | 65.60 | 65.60 | 63.96 | 63.96 | 63.49 | -2.43% | - |
| Jan 22, 2026 | 65.74 | 65.87 | 65.55 | 65.55 | 65.07 | 0.09% | - |
| Jan 21, 2026 | 64.68 | 65.49 | 64.50 | 65.49 | 65.01 | 0.52% | - |
| Jan 20, 2026 | 64.90 | 65.38 | 64.66 | 65.15 | 64.67 | 0.46% | - |
| Jan 19, 2026 | 65.02 | 65.02 | 64.85 | 64.85 | 64.38 | -2.74% | - |
| Jan 16, 2026 | 67.30 | 67.30 | 66.68 | 66.68 | 66.19 | -1.74% | - |
| Jan 15, 2026 | 67.65 | 67.86 | 67.32 | 67.86 | 67.36 | 0.71% | - |
| Jan 14, 2026 | 66.25 | 67.38 | 65.93 | 67.38 | 66.89 | 0.15% | - |
| Jan 13, 2026 | 67.12 | 67.41 | 67.04 | 67.28 | 66.79 | -0.10% | - |
| Jan 12, 2026 | 67.68 | 67.68 | 67.35 | 67.35 | 66.86 | -1.39% | - |
| Jan 9, 2026 | 68.48 | 68.54 | 67.83 | 68.30 | 67.80 | - | 147 |
| Jan 8, 2026 | 66.90 | 68.30 | 66.90 | 68.30 | 67.80 | 0.83% | - |
| Jan 7, 2026 | 69.44 | 69.44 | 67.74 | 67.74 | 67.24 | -1.85% | - |
| Jan 6, 2026 | 69.76 | 69.76 | 68.90 | 69.02 | 68.52 | -1.74% | - |
| Jan 5, 2026 | 68.83 | 70.24 | 68.19 | 70.24 | 69.73 | 3.69% | - |
| Jan 2, 2026 | 67.27 | 67.74 | 67.27 | 67.74 | 67.24 | -0.29% | - |
| Dec 30, 2025 | 67.91 | 68.01 | 67.91 | 67.94 | 67.44 | -0.28% | - |
| Dec 29, 2025 | 68.09 | 68.42 | 68.07 | 68.13 | 67.63 | -0.96% | - |
| Dec 23, 2025 | 69.29 | 69.29 | 68.79 | 68.79 | 68.29 | -1.01% | - |
| Dec 22, 2025 | 69.80 | 69.86 | 69.37 | 69.49 | 68.98 | -0.84% | - |
| Dec 19, 2025 | 69.95 | 70.48 | 69.46 | 70.08 | 69.57 | 0.49% | - |
| Dec 18, 2025 | 70.49 | 70.86 | 69.74 | 69.74 | 69.23 | -0.33% | - |
| Dec 17, 2025 | 70.39 | 70.51 | 69.97 | 69.97 | 69.46 | -0.31% | - |
| Dec 16, 2025 | 69.95 | 70.81 | 69.95 | 70.19 | 69.68 | -0.21% | - |
| Dec 15, 2025 | 70.17 | 70.87 | 70.17 | 70.34 | 69.83 | 0.41% | - |
| Dec 12, 2025 | 70.19 | 70.29 | 69.81 | 70.05 | 69.54 | 0.62% | - |
| Dec 11, 2025 | 67.81 | 69.62 | 67.81 | 69.62 | 69.11 | 2.74% | - |
| Dec 10, 2025 | 66.92 | 67.76 | 66.79 | 67.76 | 67.26 | 0.24% | - |
| Dec 9, 2025 | 67.15 | 67.60 | 67.00 | 67.60 | 67.11 | 0.16% | - |
| Dec 8, 2025 | 67.58 | 67.58 | 67.36 | 67.49 | 67.00 | 0.33% | - |
| Dec 5, 2025 | 66.98 | 67.27 | 66.84 | 67.27 | 66.78 | 0.84% | - |
| Dec 4, 2025 | 66.50 | 66.71 | 66.42 | 66.71 | 66.22 | 0.85% | - |
| Dec 3, 2025 | 65.68 | 66.15 | 65.11 | 66.15 | 65.67 | 0.92% | - |
| Dec 2, 2025 | 65.74 | 65.99 | 65.55 | 65.55 | 65.07 | -1.12% | - |
| Dec 1, 2025 | 65.63 | 66.29 | 65.52 | 66.29 | 65.81 | 0.09% | - |
| Nov 28, 2025 | 66.00 | 66.23 | 65.61 | 66.23 | 65.75 | 0.73% | - |
| Nov 27, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.27 | -0.08% | - |
| Nov 26, 2025 | 65.58 | 65.80 | 65.58 | 65.80 | 65.32 | 0.58% | - |
| Nov 25, 2025 | 65.33 | 65.54 | 65.10 | 65.42 | 64.94 | 0.72% | - |
| Nov 24, 2025 | 65.44 | 65.44 | 64.95 | 64.95 | 64.48 | 0.03% | - |
| Nov 21, 2025 | 64.37 | 65.09 | 64.07 | 64.93 | 64.46 | -0.46% | - |
| Nov 20, 2025 | 65.47 | 65.59 | 65.23 | 65.23 | 64.75 | 1.07% | - |
| Nov 19, 2025 | 65.16 | 65.35 | 64.54 | 64.54 | 64.07 | -0.89% | - |
| Nov 18, 2025 | 64.94 | 65.12 | 64.55 | 65.12 | 64.64 | -1.26% | - |
| Nov 17, 2025 | 68.05 | 68.09 | 65.95 | 65.95 | 65.47 | -2.69% | - |
| Nov 14, 2025 | 68.20 | 68.20 | 67.77 | 67.77 | 67.27 | -0.46% | - |
| Nov 13, 2025 | 69.29 | 69.29 | 68.08 | 68.08 | 67.58 | -1.63% | - |
| Nov 12, 2025 | 67.32 | 69.21 | 67.25 | 69.21 | 68.70 | 3.34% | - |
| Nov 11, 2025 | 66.78 | 67.40 | 66.58 | 66.97 | 66.48 | 0.28% | - |
| Nov 10, 2025 | 66.32 | 66.78 | 66.11 | 66.78 | 66.29 | 2.98% | - |
| Nov 7, 2025 | 66.06 | 66.06 | 64.85 | 64.85 | 64.38 | -0.37% | - |
| Nov 6, 2025 | 68.14 | 68.97 | 65.09 | 65.09 | 64.61 | -5.61% | - |
| Nov 5, 2025 | 69.01 | 69.26 | 68.96 | 68.96 | 68.46 | 0.47% | - |
| Nov 4, 2025 | 67.48 | 68.64 | 67.42 | 68.64 | 68.14 | -0.38% | - |
| Nov 3, 2025 | 69.22 | 69.57 | 68.90 | 68.90 | 67.91 | -0.09% | - |
| Oct 31, 2025 | 68.52 | 68.96 | 68.49 | 68.96 | 67.97 | -0.20% | - |
| Oct 30, 2025 | 67.57 | 69.10 | 67.57 | 69.10 | 68.10 | 1.72% | - |
| Oct 29, 2025 | 67.89 | 67.93 | 67.33 | 67.93 | 66.95 | 0.46% | - |
| Oct 28, 2025 | 67.56 | 67.65 | 67.56 | 67.62 | 66.65 | -0.09% | - |
| Oct 27, 2025 | 68.23 | 68.23 | 67.68 | 67.68 | 66.71 | -0.06% | - |
| Oct 24, 2025 | 67.52 | 67.72 | 67.46 | 67.72 | 66.74 | 0.34% | - |
| Oct 23, 2025 | 67.80 | 68.04 | 67.49 | 67.49 | 66.52 | -0.94% | - |
| Oct 22, 2025 | 68.13 | 68.29 | 68.13 | 68.13 | 67.15 | 0.04% | - |
| Oct 21, 2025 | 67.76 | 68.10 | 67.68 | 68.10 | 67.12 | 0.49% | - |
| Oct 20, 2025 | 67.54 | 67.77 | 67.41 | 67.77 | 66.79 | 0.39% | - |
| Oct 17, 2025 | 65.86 | 67.51 | 65.86 | 67.51 | 66.54 | -1.10% | - |
| Oct 16, 2025 | 70.26 | 70.28 | 68.26 | 68.26 | 67.28 | -3.25% | - |
| Oct 15, 2025 | 71.52 | 71.73 | 70.55 | 70.55 | 69.53 | 0.16% | - |
| Oct 14, 2025 | 70.70 | 70.70 | 69.26 | 70.44 | 69.43 | 0.89% | - |
| Oct 13, 2025 | 69.61 | 69.82 | 69.61 | 69.82 | 68.81 | 0.14% | - |