Met.Extra Group S.p.A. MET
MIL · Italy · Finance
€2.44+0.10 (+4.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.44 | +4.27% | €2.44 | €2.44 | €2.44 | 6 |
| 2026-09-30 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-09-29 | €2.34 | +0.86% | €2.34 | €2.34 | €2.34 | 230 |
| 2026-09-28 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-09-25 | €2.32 | +0.87% | €2.32 | €2.42 | €2.32 | 818 |
| 2026-09-24 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 4 |
| 2026-09-23 | €2.30 | -3.36% | €2.30 | €2.30 | €2.30 | 1 |
| 2026-09-22 | €2.38 | -0.83% | €2.38 | €2.38 | €2.38 | 3 |
| 2026-09-21 | €2.40 | 0.00% | €2.38 | €2.40 | €2.30 | 870 |
| 2026-09-18 | €2.40 | -0.83% | €2.40 | €2.40 | €2.40 | 25 |
| 2026-09-17 | €2.42 | -4.72% | €2.42 | €2.42 | €2.42 | 1.00K |
| 2026-09-16 | €2.54 | -0.78% | €2.54 | €2.54 | €2.54 | 1 |
| 2026-09-15 | €2.56 | +7.56% | €2.44 | €2.56 | €2.44 | 1.50K |
| 2026-09-14 | €2.38 | +1.71% | €2.38 | €2.38 | €2.38 | 200 |
| 2026-09-11 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-09-10 | €2.34 | -5.65% | €2.48 | €2.48 | €2.34 | 17.90K |
| 2026-09-09 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 1.33K |
| 2026-09-08 | €2.48 | 0.00% | €2.56 | €2.58 | €2.48 | 1.10K |
| 2026-09-07 | €2.48 | 0.00% | €2.58 | €2.58 | €2.48 | 122 |
| 2026-09-04 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 700 |
| 2026-09-03 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-09-02 | €2.48 | -3.12% | €2.50 | €2.50 | €2.48 | 800 |
| 2026-09-01 | €2.56 | 0.00% | €2.50 | €2.56 | €2.50 | 261 |
| 2026-08-31 | €2.56 | 0.00% | €2.56 | €2.56 | €2.56 | 800 |
| 2026-08-28 | €2.56 | +2.40% | €2.50 | €2.56 | €2.50 | 445 |
| 2026-08-27 | €2.50 | -3.10% | €2.54 | €2.54 | €2.50 | 917 |
| 2026-08-26 | €2.58 | 0.00% | €2.54 | €2.58 | €2.54 | 1.09K |
| 2026-08-25 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-08-24 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-08-21 | €2.58 | +0.78% | €2.58 | €2.58 | €2.56 | 656 |
| 2026-08-20 | €2.56 | +2.40% | €2.56 | €2.56 | €2.56 | 100 |
| 2026-08-19 | €2.50 | -3.85% | €2.48 | €2.50 | €2.48 | 700 |
| 2026-08-18 | €2.60 | +4.84% | €2.60 | €2.60 | €2.60 | 100 |
| 2026-08-17 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-08-14 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 500 |
| 2026-08-13 | €2.48 | -3.12% | €2.46 | €2.48 | €2.44 | 769 |
| 2026-08-12 | €2.56 | +2.40% | €2.50 | €2.56 | €2.44 | 2.44K |
| 2026-08-11 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 163 |
| 2026-08-10 | €2.50 | -1.57% | €2.58 | €2.58 | €2.50 | 195 |
| 2026-08-07 | €2.54 | -2.31% | €2.58 | €2.60 | €2.50 | 6.90K |
| 2026-08-06 | €2.60 | +3.17% | €2.58 | €2.60 | €2.52 | 300 |
| 2026-08-05 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 1.00K |
| 2026-08-04 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-08-03 | €2.52 | +0.80% | €2.50 | €2.52 | €2.38 | 609 |
| 2026-07-31 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 500 |
| 2026-07-30 | €2.50 | +1.63% | €2.46 | €2.60 | €2.46 | 7.94K |
| 2026-07-29 | €2.46 | 0.00% | €2.34 | €2.46 | €2.34 | 3.05K |
| 2026-07-28 | €2.46 | 0.00% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-07-27 | €2.46 | 0.00% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-07-24 | €2.46 | -1.60% | €2.46 | €2.46 | €2.46 | 30 |
| 2026-07-23 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 15 |
| 2026-07-22 | €2.50 | -2.34% | €2.56 | €2.56 | €2.50 | 8.38K |
| 2026-07-21 | €2.56 | -0.78% | €2.58 | €2.58 | €2.56 | 3.49K |
| 2026-07-20 | €2.58 | 0.00% | €2.60 | €2.60 | €2.58 | 503 |
| 2026-07-17 | €2.58 | 0.00% | €2.60 | €2.60 | €2.58 | 1.29K |
| 2026-07-16 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 850 |
| 2026-07-15 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 585 |
| 2026-07-14 | €2.58 | 0.00% | €2.60 | €2.60 | €2.58 | 3.49K |
| 2026-07-13 | €2.58 | -1.53% | €2.60 | €2.60 | €2.58 | 4.95K |
| 2026-07-10 | €2.62 | +1.55% | €2.62 | €2.62 | €2.62 | 1.74K |
| 2026-07-09 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-07-08 | €2.58 | -2.27% | €2.66 | €2.66 | €2.54 | 19.17K |
| 2026-07-07 | €2.64 | -4.35% | €2.70 | €2.76 | €2.64 | 11.70K |
| 2026-07-06 | €2.76 | -0.72% | €2.72 | €2.76 | €2.72 | 1.44K |
| 2026-07-03 | €2.78 | +1.46% | €2.78 | €2.86 | €2.74 | 2.71K |
| 2026-07-02 | €2.74 | -2.14% | €2.74 | €2.74 | €2.74 | 262 |
| 2026-07-01 | €2.80 | 0.00% | €2.82 | €2.96 | €2.70 | 18.35K |
| 2026-06-30 | €2.80 | +0.72% | €2.78 | €2.82 | €2.72 | 3.54K |
| 2026-06-29 | €2.78 | +0.72% | €2.68 | €2.80 | €2.68 | 3.69K |
| 2026-06-26 | €2.76 | +1.47% | €2.72 | €2.82 | €2.68 | 23.34K |
| 2026-06-25 | €2.72 | 0.00% | €2.82 | €2.82 | €2.72 | 6.39K |
| 2026-06-24 | €2.72 | 0.00% | €2.54 | €2.78 | €2.54 | 18.43K |
| 2026-06-23 | €2.72 | -0.73% | €2.76 | €2.88 | €2.66 | 26.18K |
| 2026-06-22 | €2.74 | +9.60% | €2.54 | €2.74 | €2.50 | 17.84K |
| 2026-06-19 | €2.50 | +1.63% | €2.50 | €2.50 | €2.46 | 5.20K |
| 2026-06-18 | €2.46 | -2.38% | €2.42 | €2.50 | €2.42 | 4.70K |
| 2026-06-17 | €2.52 | +4.13% | €2.42 | €2.52 | €2.38 | 16.42K |
| 2026-06-16 | €2.42 | -1.63% | €2.42 | €2.50 | €2.38 | 6.95K |
| 2026-06-15 | €2.46 | +0.82% | €2.44 | €2.46 | €2.44 | 330 |
| 2026-06-12 | €2.44 | -0.81% | €2.44 | €2.46 | €2.38 | 2.04K |
| 2026-06-11 | €2.46 | +1.65% | €2.38 | €2.46 | €2.38 | 105 |
| 2026-06-10 | €2.42 | -0.82% | €2.46 | €2.46 | €2.42 | 1.42K |
| 2026-06-09 | €2.44 | +0.83% | €2.40 | €2.46 | €2.38 | 3.45K |
| 2026-06-08 | €2.42 | -2.42% | €2.48 | €2.48 | €2.36 | 1.86K |
| 2026-06-05 | €2.48 | -1.59% | €2.46 | €2.52 | €2.46 | 2.10K |
| 2026-06-04 | €2.52 | +3.28% | €2.40 | €2.52 | €2.40 | 11.22K |
| 2026-06-03 | €2.44 | +2.52% | €2.34 | €2.44 | €2.34 | 6.40K |
| 2026-06-02 | €2.38 | -1.65% | €2.34 | €2.46 | €2.34 | 3.24K |
| 2026-06-01 | €2.42 | +1.68% | €2.52 | €2.52 | €2.40 | 9.25K |
| 2026-05-29 | €2.38 | +0.85% | €2.36 | €2.48 | €2.30 | 17.59K |