Met.Extra Group S.p.A. (BIT:MET)
Italy
· Delayed Price · Currency is EUR 1.520
+0.020 (1.33%)
At close: Sep 26, 2025
Met.Extra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 1.33% | 4,027 |
| Sep 25, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 1,899 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.88% | 9 |
| Sep 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 30 |
| Sep 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | 750 |
| Sep 19, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 2,607 |
| Sep 18, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 711 |
| Sep 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 1 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 10, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 28 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 2,466 |
| Sep 8, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 8.57% | 3,711 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | 1,079 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 1,000 |
| Sep 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 780 |
| Sep 2, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 2,014 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | 0.67% | 332 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 54 |
| Aug 28, 2025 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | - | 3,700 |
| Aug 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 600 |
| Aug 26, 2025 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | - | 1,500 |
| Aug 25, 2025 | 1.56 | 1.59 | 1.50 | 1.59 | 1.59 | 2.58% | 10,143 |
| Aug 22, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -0.64% | 4,178 |
| Aug 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 1,523 |
| Aug 20, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 1,014 |
| Aug 19, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 5.33% | 11 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -1.32% | 2,262 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 1,495 |
| Aug 13, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | -3.05% | 5,005 |
| Aug 12, 2025 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 9.33% | 4,600 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 438 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 1,562 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 824 |
| Aug 6, 2025 | 1.50 | 1.62 | 1.49 | 1.49 | 1.49 | 0.68% | 3,140 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 1,000 |
| Aug 1, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.03% | 2,191 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.92% | 198 |
| Jul 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,000 |
| Jul 29, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 4.61% | 8,605 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.52 | 1.52 | 1.52 | -5.00% | 4,869 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 24, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 5.96% | 1,800 |
| Jul 23, 2025 | 1.53 | 1.61 | 1.46 | 1.51 | 1.51 | -1.31% | 14,643 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 202 |
| Jul 21, 2025 | 1.60 | 1.67 | 1.53 | 1.53 | 1.53 | -0.65% | 8,434 |
| Jul 18, 2025 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -0.65% | 2,323 |