Metlen Energy & Metals PLC MTLN
LSE · United Kingdom · Utilities
€48.56-0.44 (-0.90%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €48.56 | -0.90% | €48.96 | €49.00 | €48.18 | 63.24K |
| 2026-09-30 | €49.00 | -0.28% | €49.38 | €50.00 | €48.80 | 143.75K |
| 2026-09-29 | €49.14 | +2.12% | €48.58 | €49.50 | €48.18 | 79.50K |
| 2026-09-28 | €48.12 | +0.17% | €47.50 | €49.12 | €47.50 | 112.34K |
| 2026-09-25 | €48.04 | +0.42% | €48.00 | €48.86 | €47.98 | 58.27K |
| 2026-09-24 | €47.84 | -1.77% | €48.22 | €48.84 | €47.84 | 50.37K |
| 2026-09-23 | €48.70 | +0.62% | €49.08 | €49.26 | €48.20 | 89.54K |
| 2026-09-22 | €48.40 | +1.68% | €47.94 | €48.54 | €47.32 | 144.18K |
| 2026-09-21 | €47.60 | +7.64% | €45.10 | €48.18 | €44.99 | 103.93K |
| 2026-09-18 | €44.22 | -5.51% | €47.24 | €47.24 | €44.22 | 695.11K |
| 2026-09-17 | €46.80 | +2.32% | €46.54 | €46.80 | €45.24 | 161.07K |
| 2026-09-16 | €45.74 | -2.06% | €46.80 | €47.00 | €45.32 | 105.44K |
| 2026-09-15 | €46.70 | -0.64% | €46.72 | €47.54 | €46.36 | 62.88K |
| 2026-09-14 | €47.00 | -1.26% | €47.60 | €47.84 | €46.66 | 124.69K |
| 2026-09-11 | €47.60 | +0.68% | €47.92 | €47.94 | €47.00 | 62.10K |
| 2026-09-10 | €47.28 | -0.84% | €47.60 | €48.56 | €47.06 | 249.03K |
| 2026-09-09 | €47.68 | +0.38% | €47.26 | €48.10 | €47.02 | 134.59K |
| 2026-09-08 | €47.50 | -1.00% | €48.54 | €48.54 | €47.28 | 260.76K |
| 2026-09-07 | €47.98 | -0.58% | €47.66 | €48.44 | €47.66 | 69.48K |
| 2026-09-04 | €48.26 | -0.37% | €48.30 | €48.76 | €48.00 | 54.70K |
| 2026-09-03 | €48.44 | +3.90% | €46.62 | €48.46 | €46.60 | 77.26K |
| 2026-09-02 | €46.62 | -3.24% | €48.06 | €48.28 | €46.62 | 132.93K |
| 2026-09-01 | €48.18 | -2.43% | €49.68 | €49.70 | €48.04 | 105.40K |
| 2026-08-28 | €49.38 | -0.12% | €49.68 | €50.00 | €48.80 | 84.77K |
| 2026-08-27 | €49.44 | +1.23% | €48.98 | €49.90 | €48.84 | 84.22K |
| 2026-08-26 | €48.84 | -0.53% | €49.46 | €49.64 | €48.46 | 94.53K |
| 2026-08-25 | €49.10 | +1.11% | €48.88 | €49.44 | €48.42 | 42.31K |
| 2026-08-24 | €48.56 | +0.21% | €48.62 | €48.98 | €48.32 | 45.18K |
| 2026-08-21 | €48.46 | +0.50% | €47.68 | €49.08 | €47.68 | 49.55K |
| 2026-08-20 | €48.22 | +0.63% | €47.96 | €48.90 | €47.64 | 45.64K |
| 2026-08-19 | €47.92 | -0.42% | €48.10 | €49.08 | €47.56 | 95.25K |
| 2026-08-18 | €48.12 | -2.43% | €49.68 | €49.70 | €48.12 | 78.66K |
| 2026-08-17 | €49.32 | -0.04% | €49.76 | €49.76 | €48.70 | 68.65K |
| 2026-08-14 | €49.34 | +1.36% | €48.98 | €49.78 | €48.20 | 93.28K |
| 2026-08-13 | €48.68 | -4.08% | €50.90 | €51.25 | €48.68 | 248.00K |
| 2026-08-12 | €50.75 | -0.20% | €50.35 | €51.00 | €49.60 | 130.51K |
| 2026-08-11 | €50.85 | +0.20% | €50.50 | €50.85 | €49.52 | 147.59K |
| 2026-08-10 | €50.75 | +1.58% | €49.46 | €50.75 | €48.74 | 180.77K |
| 2026-08-07 | €49.96 | -0.18% | €51.00 | €51.00 | €48.04 | 264.87K |
| 2026-08-06 | €50.05 | +3.37% | €48.82 | €55.00 | €48.00 | 380.56K |
| 2026-08-05 | €48.42 | +0.87% | €48.10 | €48.48 | €46.70 | 164.54K |
| 2026-08-04 | €48.00 | +0.21% | €47.98 | €48.20 | €46.84 | 132.80K |
| 2026-08-03 | €47.90 | +3.63% | €46.92 | €47.92 | €46.16 | 208.34K |
| 2026-07-31 | €46.22 | +2.21% | €45.88 | €46.22 | €45.22 | 115.23K |
| 2026-07-30 | €45.22 | -0.40% | €44.28 | €45.80 | €44.28 | 75.24K |
| 2026-07-29 | €45.40 | +1.66% | €44.86 | €45.68 | €44.56 | 183.85K |
| 2026-07-28 | €44.66 | +1.82% | €44.46 | €44.94 | €43.64 | 192.39K |
| 2026-07-27 | €43.86 | -0.36% | €44.56 | €44.96 | €43.56 | 116.29K |
| 2026-07-24 | €44.02 | +3.48% | €41.86 | €44.02 | €41.78 | 76.69K |
| 2026-07-23 | €42.54 | -1.66% | €43.10 | €47.16 | €42.44 | 176.58K |
| 2026-07-22 | €43.26 | -1.86% | €44.18 | €44.18 | €43.14 | 95.18K |
| 2026-07-21 | €44.08 | +2.61% | €43.02 | €44.08 | €42.82 | 91.35K |
| 2026-07-20 | €42.96 | -3.16% | €44.50 | €44.60 | €42.96 | 164.15K |
| 2026-07-17 | €44.36 | +1.60% | €43.64 | €44.58 | €42.70 | 168.85K |
| 2026-07-16 | €43.66 | +5.46% | €40.86 | €43.68 | €40.72 | 144.80K |
| 2026-07-15 | €41.40 | -0.05% | €41.46 | €41.88 | €41.06 | 85.28K |
| 2026-07-14 | €41.42 | +1.97% | €40.92 | €41.76 | €40.48 | 79.41K |
| 2026-07-13 | €40.62 | +1.25% | €40.16 | €40.90 | €39.90 | 137.43K |
| 2026-07-10 | €40.12 | +0.45% | €40.00 | €40.48 | €39.64 | 83.07K |
| 2026-07-09 | €39.94 | -0.10% | €40.00 | €40.54 | €39.74 | 135.86K |
| 2026-07-08 | €39.98 | -2.63% | €40.92 | €41.86 | €39.60 | 149.99K |
| 2026-07-07 | €41.06 | -1.39% | €41.56 | €42.62 | €40.90 | 147.70K |
| 2026-07-06 | €41.64 | -2.57% | €42.98 | €43.00 | €41.64 | 127.31K |
| 2026-07-03 | €42.74 | +2.10% | €42.30 | €42.80 | €41.58 | 67.13K |
| 2026-07-02 | €41.86 | -0.81% | €42.36 | €42.38 | €41.04 | 91.05K |
| 2026-07-01 | €42.20 | +2.38% | €41.10 | €42.20 | €40.74 | 223.04K |
| 2026-06-30 | €41.22 | -2.32% | €42.22 | €42.66 | €40.80 | 280.18K |
| 2026-06-29 | €42.20 | +2.83% | €40.86 | €42.20 | €40.06 | 164.95K |
| 2026-06-26 | €41.04 | +0.20% | €41.32 | €41.32 | €40.18 | 122.53K |
| 2026-06-25 | €40.96 | -0.87% | €40.56 | €41.12 | €40.32 | 161.42K |
| 2026-06-24 | €41.32 | -3.14% | €42.38 | €42.76 | €41.32 | 105.49K |
| 2026-06-23 | €42.66 | +1.67% | €41.10 | €42.80 | €41.04 | 212.24K |
| 2026-06-22 | €41.96 | +2.89% | €41.32 | €42.12 | €40.80 | 131.74K |
| 2026-06-19 | €40.78 | -1.21% | €41.28 | €41.94 | €40.78 | 577.86K |
| 2026-06-18 | €41.28 | -1.67% | €41.38 | €41.80 | €40.64 | 105.69K |
| 2026-06-17 | €41.98 | +2.49% | €41.14 | €41.98 | €40.56 | 143.02K |
| 2026-06-16 | €40.96 | +0.59% | €41.44 | €41.66 | €40.72 | 106.98K |
| 2026-06-15 | €40.72 | -0.92% | €42.10 | €42.58 | €40.72 | 633.41K |
| 2026-06-12 | €41.10 | +1.48% | €41.30 | €42.08 | €40.80 | 79.37K |
| 2026-06-11 | €40.50 | -2.41% | €41.22 | €41.98 | €40.50 | 98.29K |
| 2026-06-10 | €41.50 | +2.42% | €41.08 | €42.16 | €40.50 | 126.91K |
| 2026-06-09 | €40.52 | +1.50% | €40.02 | €42.10 | €39.82 | 145.31K |
| 2026-06-08 | €39.92 | +0.86% | €40.06 | €40.62 | €39.50 | 130.27K |
| 2026-06-05 | €39.58 | -2.89% | €41.56 | €41.56 | €39.58 | 126.79K |
| 2026-06-04 | €40.76 | -0.20% | €40.92 | €41.04 | €40.24 | 61.31K |
| 2026-06-03 | €40.84 | -1.83% | €41.20 | €41.62 | €40.50 | 72.27K |
| 2026-06-02 | €41.60 | +2.67% | €41.52 | €42.76 | €40.88 | 123.02K |
| 2026-06-01 | €40.52 | -2.36% | €41.50 | €42.24 | €40.52 | 207.99K |
| 2026-05-29 | €41.50 | +0.48% | €41.48 | €42.34 | €41.24 | 266.28K |
| 2026-05-28 | €41.30 | +0.73% | €41.50 | €41.50 | €40.84 | 146.38K |