Metso Oyj (HEL:METSO)
Finland · Delayed Price · Currency is EUR 15.08
+0.10 (0.63%)
Jan 2, 2026, 6:29 PM EET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 14.90 | 15.06 | 14.85 | 14.98 | 14.98 | 0.57% | 936,903 |
| Dec 29, 2025 | 14.67 | 14.94 | 14.67 | 14.90 | 14.90 | 1.67% | 907,201 |
| Dec 23, 2025 | 14.66 | 14.73 | 14.58 | 14.65 | 14.65 | -0.14% | 692,640 |
| Dec 22, 2025 | 14.58 | 14.75 | 14.58 | 14.67 | 14.67 | 0.62% | 1,039,272 |
| Dec 19, 2025 | 14.59 | 14.66 | 14.46 | 14.58 | 14.58 | -0.68% | 2,135,694 |
| Dec 18, 2025 | 14.28 | 14.68 | 14.27 | 14.68 | 14.68 | 2.69% | 1,753,589 |
| Dec 17, 2025 | 14.64 | 14.72 | 14.30 | 14.30 | 14.30 | -2.56% | 1,238,137 |
| Dec 16, 2025 | 14.55 | 14.73 | 14.47 | 14.67 | 14.67 | 0.48% | 1,057,345 |
| Dec 15, 2025 | 14.41 | 14.60 | 14.41 | 14.60 | 14.60 | 1.32% | 1,142,521 |
| Dec 12, 2025 | 14.73 | 14.76 | 14.41 | 14.41 | 14.41 | -1.44% | 1,102,986 |
| Dec 11, 2025 | 14.73 | 14.73 | 14.46 | 14.62 | 14.62 | -0.34% | 1,088,466 |
| Dec 10, 2025 | 14.67 | 14.73 | 14.60 | 14.67 | 14.67 | -0.34% | 1,125,710 |
| Dec 9, 2025 | 14.66 | 14.72 | 14.44 | 14.72 | 14.72 | -0.24% | 995,326 |
| Dec 8, 2025 | 14.75 | 14.90 | 14.71 | 14.76 | 14.76 | -0.14% | 645,494 |
| Dec 5, 2025 | 14.65 | 14.80 | 14.62 | 14.78 | 14.78 | 1.55% | 1,146,759 |
| Dec 4, 2025 | 14.82 | 14.88 | 14.48 | 14.55 | 14.55 | -1.02% | 1,724,428 |
| Dec 3, 2025 | 14.44 | 14.84 | 14.44 | 14.70 | 14.70 | 2.05% | 990,529 |
| Dec 2, 2025 | 14.32 | 14.50 | 14.27 | 14.41 | 14.41 | 0.66% | 787,690 |
| Dec 1, 2025 | 14.17 | 14.31 | 14.11 | 14.31 | 14.31 | 0.92% | 820,896 |
| Nov 28, 2025 | 14.22 | 14.33 | 14.18 | 14.18 | 14.18 | -0.21% | 1,824,823 |
| Nov 27, 2025 | 14.29 | 14.33 | 14.13 | 14.21 | 14.21 | -0.66% | 800,041 |
| Nov 26, 2025 | 14.11 | 14.31 | 14.09 | 14.31 | 14.31 | 1.81% | 1,360,352 |
| Nov 25, 2025 | 13.76 | 14.05 | 13.66 | 14.05 | 14.05 | 2.11% | 1,177,634 |
| Nov 24, 2025 | 13.61 | 13.79 | 13.56 | 13.76 | 13.76 | 2.30% | 3,545,154 |
| Nov 21, 2025 | 13.24 | 13.45 | 13.06 | 13.45 | 13.45 | -0.85% | 2,531,868 |
| Nov 20, 2025 | 13.75 | 13.77 | 13.56 | 13.57 | 13.57 | -0.15% | 673,173 |
| Nov 19, 2025 | 13.52 | 13.74 | 13.47 | 13.59 | 13.59 | 0.22% | 1,205,897 |
| Nov 18, 2025 | 13.51 | 13.62 | 13.39 | 13.56 | 13.56 | -1.53% | 956,018 |
| Nov 17, 2025 | 14.04 | 14.04 | 13.72 | 13.77 | 13.77 | -2.17% | 582,290 |
| Nov 14, 2025 | 14.02 | 14.10 | 13.84 | 14.07 | 14.07 | -0.11% | 757,704 |
| Nov 13, 2025 | 14.39 | 14.50 | 14.01 | 14.09 | 14.09 | -2.29% | 955,305 |
| Nov 12, 2025 | 14.62 | 14.62 | 14.35 | 14.42 | 14.42 | -1.00% | 930,739 |
| Nov 11, 2025 | 14.35 | 14.56 | 14.25 | 14.56 | 14.56 | 1.43% | 1,228,461 |
| Nov 10, 2025 | 14.30 | 14.40 | 14.26 | 14.36 | 14.36 | 1.92% | 981,741 |
| Nov 7, 2025 | 14.03 | 14.13 | 13.96 | 14.09 | 14.09 | 1.00% | 1,479,690 |
| Nov 6, 2025 | 13.94 | 14.03 | 13.84 | 13.95 | 13.95 | -0.25% | 1,493,892 |
| Nov 5, 2025 | 13.70 | 13.98 | 13.65 | 13.98 | 13.98 | 0.94% | 931,119 |
| Nov 4, 2025 | 13.91 | 13.97 | 13.76 | 13.85 | 13.85 | -1.63% | 838,110 |
| Nov 3, 2025 | 14.17 | 14.21 | 14.00 | 14.08 | 14.08 | -0.91% | 1,009,184 |
| Oct 31, 2025 | 14.22 | 14.30 | 14.04 | 14.21 | 14.21 | -0.07% | 1,663,168 |
| Oct 30, 2025 | 14.45 | 14.46 | 14.11 | 14.22 | 14.22 | -1.93% | 1,597,088 |
| Oct 29, 2025 | 14.28 | 14.54 | 14.12 | 14.50 | 14.50 | 1.54% | 1,746,315 |
| Oct 28, 2025 | 13.85 | 14.28 | 13.82 | 14.28 | 14.28 | 2.96% | 1,492,975 |
| Oct 27, 2025 | 13.90 | 13.93 | 13.67 | 13.87 | 13.87 | 0.98% | 2,042,603 |
| Oct 24, 2025 | 13.84 | 13.89 | 13.45 | 13.74 | 13.74 | 0.26% | 1,785,286 |
| Oct 23, 2025 | 12.83 | 13.87 | 12.83 | 13.70 | 13.70 | 12.80% | 4,951,198 |
| Oct 22, 2025 | 12.05 | 12.17 | 11.99 | 12.15 | 11.96 | 0.79% | 1,898,401 |
| Oct 21, 2025 | 12.00 | 12.06 | 11.88 | 12.05 | 11.86 | 0.75% | 2,232,487 |
| Oct 20, 2025 | 11.58 | 11.96 | 11.44 | 11.96 | 11.77 | 3.73% | 2,079,254 |
| Oct 17, 2025 | 11.59 | 11.73 | 11.53 | 11.53 | 11.35 | -1.96% | 857,200 |