Met.Extra Group S.p.A. (BIT:MET)
Italy
· Delayed Price · Currency is EUR 1.960
0.00 (0.00%)
At close: Dec 4, 2025
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.65% | 400 |
| Dec 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 600 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Dec 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Nov 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 700 |
| Nov 27, 2025 | 1.80 | 1.97 | 1.79 | 1.97 | 1.97 | 2.07% | 2,948 |
| Nov 26, 2025 | 1.91 | 1.96 | 1.90 | 1.93 | 1.93 | 8.43% | 2,752 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 1,872 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 525 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 30 |
| Nov 20, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -6.19% | 200 |
| Nov 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | 849 |
| Nov 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 13, 2025 | 1.88 | 1.92 | 1.80 | 1.92 | 1.92 | 1.05% | 2,410 |
| Nov 12, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 428 |
| Nov 11, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 627 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9 |
| Nov 7, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 1.06% | 400 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 51 |
| Nov 5, 2025 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | 0.53% | 3,220 |
| Nov 4, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -3.61% | 3,429 |
| Nov 3, 2025 | 2.10 | 2.10 | 1.93 | 1.94 | 1.94 | -3.00% | 1,250 |
| Oct 31, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -2.91% | 1,230 |
| Oct 30, 2025 | 1.94 | 2.06 | 1.90 | 2.06 | 2.06 | 6.19% | 8,377 |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 15 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -4.90% | 2,018 |
| Oct 27, 2025 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | 4.08% | 4,708 |
| Oct 24, 2025 | 2.00 | 2.10 | 1.96 | 1.96 | 1.96 | -6.67% | 4,719 |
| Oct 23, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | -1.87% | 1,750 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 21, 2025 | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | 9.74% | 1,612 |
| Oct 20, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -2.50% | 1,302 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 2,800 |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 1,000 |
| Oct 15, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 4.00% | 964 |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 264 |
| Oct 13, 2025 | 2.00 | 2.06 | 1.90 | 2.02 | 2.02 | 1.00% | 2,465 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -7.41% | 5,000 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.06 | 2.16 | 2.16 | - | 1,800 |
| Oct 8, 2025 | 2.10 | 2.16 | 2.08 | 2.16 | 2.16 | - | 6,900 |
| Oct 7, 2025 | 2.14 | 2.20 | 2.10 | 2.16 | 2.16 | - | 5,629 |
| Oct 6, 2025 | 2.24 | 2.24 | 2.08 | 2.16 | 2.16 | 0.93% | 11,460 |
| Oct 3, 2025 | 2.10 | 2.14 | 2.00 | 2.14 | 2.14 | 0.94% | 15,522 |
| Oct 2, 2025 | 2.26 | 2.26 | 2.04 | 2.12 | 2.12 | -6.19% | 41,212 |
| Oct 1, 2025 | 2.14 | 2.30 | 2.12 | 2.26 | 2.26 | 11.88% | 42,030 |
| Sep 30, 2025 | 1.55 | 2.02 | 1.53 | 2.02 | 2.02 | 32.89% | 59,844 |
| Sep 29, 2025 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | - | 1,101 |