Metso Corporation METSO
OMXHEX · Finland · Producer Manufacturing
€16.46-0.58 (-3.40%)
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 | €16.46 | -3.40% | €17.03 | €17.03 | €16.40 | 1.46M |
| 2026-09-30 | €17.04 | +0.83% | €17.00 | €17.26 | €16.95 | 1.81M |
| 2026-09-29 | €16.90 | 0.00% | €16.85 | €17.36 | €16.71 | 1.07M |
| 2026-09-28 | €16.90 | -1.05% | €17.10 | €17.15 | €16.82 | 1.09M |
| 2026-09-25 | €17.08 | +1.43% | €17.18 | €17.46 | €17.08 | 1.38M |
| 2026-09-24 | €16.84 | -5.29% | €17.60 | €17.68 | €16.84 | 1.99M |
| 2026-09-23 | €17.78 | -1.71% | €18.08 | €18.17 | €17.70 | 906.12K |
| 2026-09-22 | €18.09 | +4.27% | €17.35 | €18.18 | €17.35 | 1.21M |
| 2026-09-21 | €17.35 | +0.75% | €17.40 | €17.58 | €17.27 | 888.33K |
| 2026-09-18 | €17.22 | -1.82% | €17.56 | €17.70 | €17.11 | 4.20M |
| 2026-09-17 | €17.54 | -0.90% | €17.76 | €17.89 | €17.54 | 1.91M |
| 2026-09-16 | €17.70 | +2.55% | €17.49 | €17.70 | €17.25 | 1.54M |
| 2026-09-15 | €17.26 | +2.19% | €16.89 | €17.26 | €16.75 | 1.22M |
| 2026-09-14 | €16.89 | -5.22% | €17.55 | €17.59 | €16.74 | 1.30M |
| 2026-09-11 | €17.82 | +0.56% | €17.81 | €17.89 | €17.51 | 928.33K |
| 2026-09-10 | €17.72 | -4.47% | €18.55 | €18.63 | €17.68 | 1.14M |
| 2026-09-09 | €18.55 | -1.59% | €18.66 | €18.98 | €18.42 | 1.03M |
| 2026-09-08 | €18.85 | +3.86% | €18.16 | €18.85 | €18.16 | 1.33M |
| 2026-09-07 | €18.15 | +2.31% | €17.78 | €18.15 | €17.74 | 1.24M |
| 2026-09-04 | €17.74 | +1.20% | €17.53 | €17.85 | €17.53 | 573.84K |
| 2026-09-03 | €17.53 | +1.39% | €17.32 | €17.93 | €17.30 | 1.12M |
| 2026-09-02 | €17.29 | -0.63% | €17.30 | €17.37 | €17.03 | 887.05K |
| 2026-09-01 | €17.40 | -2.30% | €17.88 | €18.27 | €17.28 | 1.40M |
| 2026-08-31 | €17.81 | -2.09% | €18.14 | €18.19 | €17.81 | 1.86M |
| 2026-08-28 | €18.19 | -1.03% | €18.42 | €18.58 | €18.06 | 1.16M |
| 2026-08-27 | €18.38 | +0.99% | €18.27 | €18.53 | €18.22 | 976.47K |
| 2026-08-26 | €18.20 | +0.66% | €18.04 | €18.42 | €18.00 | 1.30M |
| 2026-08-25 | €18.08 | +1.35% | €17.98 | €18.23 | €17.92 | 1.12M |
| 2026-08-24 | €17.84 | +1.94% | €17.50 | €17.88 | €17.48 | 1.13M |
| 2026-08-21 | €17.50 | +5.68% | €16.64 | €17.50 | €16.64 | 1.49M |
| 2026-08-20 | €16.56 | +3.44% | €16.10 | €16.59 | €15.97 | 869.51K |
| 2026-08-19 | €16.01 | -0.56% | €16.14 | €16.33 | €15.93 | 1.67M |
| 2026-08-18 | €16.10 | -4.11% | €16.63 | €16.65 | €15.98 | 1.31M |
| 2026-08-17 | €16.79 | +2.13% | €16.57 | €16.80 | €16.56 | 858.01K |
| 2026-08-14 | €16.44 | +0.12% | €16.42 | €16.46 | €16.14 | 754.75K |
| 2026-08-13 | €16.42 | -2.03% | €16.68 | €16.78 | €16.42 | 709.26K |
| 2026-08-12 | €16.76 | +0.18% | €16.77 | €16.84 | €16.61 | 505.29K |
| 2026-08-11 | €16.73 | -1.47% | €16.90 | €16.98 | €16.68 | 842.45K |
| 2026-08-10 | €16.98 | +1.31% | €16.76 | €16.98 | €16.70 | 616.39K |
| 2026-08-07 | €16.76 | -0.83% | €16.81 | €16.90 | €16.69 | 558.29K |
| 2026-08-06 | €16.90 | +0.78% | €16.70 | €16.95 | €16.55 | 881.08K |
| 2026-08-05 | €16.77 | +1.02% | €16.84 | €17.00 | €16.52 | 1.25M |
| 2026-08-04 | €16.60 | +2.34% | €16.44 | €16.74 | €16.44 | 1.13M |
| 2026-08-03 | €16.22 | +0.68% | €16.23 | €16.35 | €15.86 | 718.82K |
| 2026-07-31 | €16.11 | +0.31% | €16.29 | €16.61 | €16.09 | 1.28M |
| 2026-07-30 | €16.06 | +1.07% | €15.82 | €16.29 | €15.82 | 883.37K |
| 2026-07-29 | €15.89 | +0.19% | €16.00 | €16.34 | €15.81 | 1.21M |
| 2026-07-28 | €15.86 | -1.06% | €16.02 | €16.22 | €15.71 | 1.16M |
| 2026-07-27 | €16.03 | -4.92% | €16.50 | €16.73 | €16.03 | 1.60M |
| 2026-07-24 | €16.86 | +8.08% | €16.15 | €16.86 | €15.87 | 1.89M |
| 2026-07-23 | €15.60 | -0.95% | €15.75 | €15.88 | €15.60 | 1.57M |
| 2026-07-22 | €15.75 | +3.48% | €15.11 | €15.75 | €15.09 | 1.19M |
| 2026-07-21 | €15.22 | +2.01% | €15.06 | €15.22 | €14.83 | 977.67K |
| 2026-07-20 | €14.92 | -2.16% | €15.20 | €15.23 | €14.84 | 1.16M |
| 2026-07-17 | €15.25 | -0.59% | €15.13 | €15.26 | €14.85 | 1.14M |
| 2026-07-16 | €15.34 | -0.26% | €15.39 | €15.51 | €15.23 | 1.05M |
| 2026-07-15 | €15.38 | -0.71% | €15.55 | €15.67 | €15.27 | 1.49M |
| 2026-07-14 | €15.49 | +2.18% | €15.10 | €15.61 | €15.03 | 1.33M |
| 2026-07-13 | €15.16 | -0.66% | €14.99 | €15.27 | €14.96 | 933.10K |
| 2026-07-10 | €15.26 | +1.06% | €15.15 | €15.40 | €15.15 | 770.68K |
| 2026-07-09 | €15.10 | +1.48% | €15.21 | €15.25 | €14.98 | 708.35K |
| 2026-07-08 | €14.88 | -3.88% | €15.38 | €15.46 | €14.88 | 997.32K |
| 2026-07-07 | €15.48 | -1.78% | €15.65 | €15.89 | €15.46 | 1.24M |
| 2026-07-06 | €15.76 | -0.51% | €15.84 | €15.89 | €15.73 | 949.38K |
| 2026-07-03 | €15.84 | +4.14% | €15.32 | €15.92 | €15.32 | 1.03M |
| 2026-07-02 | €15.21 | +1.60% | €14.79 | €15.49 | €14.78 | 1.32M |
| 2026-07-01 | €14.97 | -1.51% | €15.17 | €15.17 | €14.85 | 1.03M |
| 2026-06-30 | €15.20 | +2.63% | €15.03 | €15.30 | €15.00 | 1.54M |
| 2026-06-29 | €14.81 | +2.42% | €14.58 | €14.86 | €14.50 | 1.32M |
| 2026-06-26 | €14.46 | -3.15% | €14.81 | €14.85 | €14.37 | 1.30M |
| 2026-06-25 | €14.93 | +1.08% | €14.80 | €15.07 | €14.69 | 1.55M |
| 2026-06-24 | €14.77 | -0.94% | €14.97 | €15.01 | €14.61 | 1.27M |
| 2026-06-23 | €14.91 | -5.15% | €15.48 | €15.48 | €14.82 | 1.43M |
| 2026-06-22 | €15.72 | +1.29% | €15.63 | €15.73 | €15.29 | 1.35M |
| 2026-06-18 | €15.52 | +0.06% | €15.49 | €15.61 | €15.25 | 286.73K |
| 2026-06-17 | €15.51 | -1.08% | €15.63 | €15.75 | €15.44 | 390.14K |
| 2026-06-16 | €15.68 | +1.49% | €15.53 | €15.75 | €15.51 | 628.30K |
| 2026-06-15 | €15.45 | +4.39% | €15.34 | €15.66 | €15.34 | 329.05K |
| 2026-06-12 | €14.80 | +2.00% | €14.95 | €15.09 | €14.75 | 972.21K |
| 2026-06-11 | €14.51 | -4.16% | €14.71 | €14.89 | €14.36 | 413.08K |
| 2026-06-10 | €15.14 | -1.82% | €15.23 | €15.27 | €14.84 | 313.26K |
| 2026-06-09 | €15.42 | -2.34% | €15.69 | €15.71 | €15.35 | 340.32K |
| 2026-06-08 | €15.79 | -1.25% | €15.56 | €15.86 | €15.55 | 445.01K |
| 2026-06-05 | €15.99 | -1.66% | €16.35 | €16.36 | €15.92 | 402.90K |
| 2026-06-04 | €16.26 | +0.06% | €16.21 | €16.35 | €16.12 | 358.04K |
| 2026-06-03 | €16.25 | -0.25% | €16.24 | €16.36 | €16.07 | 374.70K |
| 2026-06-02 | €16.29 | +4.56% | €15.85 | €16.33 | €15.84 | 442.41K |
| 2026-06-01 | €15.58 | -4.30% | €16.33 | €16.34 | €15.57 | 885.80K |
| 2026-05-29 | €16.28 | +1.62% | €15.95 | €16.35 | €15.84 | 539.83K |
| 2026-05-28 | €16.02 | -0.68% | €16.08 | €16.14 | €15.75 | 428.71K |