Metso Oyj (HEL:METSO)
Finland
· Delayed Price · Currency is EUR 11.80
+0.06 (0.47%)
Sep 26, 2025, 6:29 PM EET
Metso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.82 | 11.88 | 11.68 | 11.80 | 11.80 | 0.43% | 1,112,071 |
| Sep 25, 2025 | 11.92 | 11.99 | 11.70 | 11.75 | 11.75 | -1.76% | 1,221,539 |
| Sep 24, 2025 | 12.00 | 12.15 | 11.51 | 11.96 | 11.96 | -1.16% | 1,810,759 |
| Sep 23, 2025 | 11.97 | 12.17 | 11.97 | 12.10 | 12.10 | 1.42% | 1,022,061 |
| Sep 22, 2025 | 12.25 | 12.27 | 11.86 | 11.93 | 11.93 | -2.61% | 1,953,466 |
| Sep 19, 2025 | 12.29 | 12.38 | 12.24 | 12.25 | 12.25 | -0.33% | 1,975,774 |
| Sep 18, 2025 | 12.23 | 12.43 | 12.10 | 12.29 | 12.29 | 0.41% | 817,161 |
| Sep 17, 2025 | 12.28 | 12.35 | 12.20 | 12.24 | 12.24 | - | 960,230 |
| Sep 16, 2025 | 12.31 | 12.37 | 12.20 | 12.24 | 12.24 | -0.57% | 954,711 |
| Sep 15, 2025 | 12.20 | 12.32 | 12.17 | 12.31 | 12.31 | 1.23% | 1,363,953 |
| Sep 12, 2025 | 11.99 | 12.17 | 11.97 | 12.16 | 12.16 | 1.50% | 1,154,385 |
| Sep 11, 2025 | 11.71 | 12.07 | 11.68 | 11.98 | 11.98 | 2.39% | 869,748 |
| Sep 10, 2025 | 11.88 | 11.94 | 11.67 | 11.70 | 11.70 | -0.76% | 1,628,451 |
| Sep 9, 2025 | 11.89 | 11.95 | 11.78 | 11.79 | 11.79 | -0.76% | 1,679,344 |
| Sep 8, 2025 | 11.63 | 11.88 | 11.61 | 11.88 | 11.88 | 2.68% | 1,259,498 |
| Sep 5, 2025 | 11.29 | 11.62 | 11.29 | 11.57 | 11.57 | 3.12% | 1,410,915 |
| Sep 4, 2025 | 11.16 | 11.38 | 11.14 | 11.22 | 11.22 | 0.09% | 806,681 |
| Sep 3, 2025 | 11.02 | 11.34 | 10.99 | 11.21 | 11.21 | 2.47% | 1,015,695 |
| Sep 2, 2025 | 11.10 | 11.16 | 10.92 | 10.94 | 10.94 | -1.26% | 916,453 |
| Sep 1, 2025 | 11.04 | 11.19 | 11.04 | 11.08 | 11.08 | 0.27% | 306,712 |
| Aug 29, 2025 | 11.20 | 11.22 | 10.99 | 11.05 | 11.05 | -1.34% | 1,194,374 |
| Aug 28, 2025 | 11.11 | 11.28 | 11.11 | 11.20 | 11.20 | 0.81% | 929,574 |
| Aug 27, 2025 | 11.10 | 11.16 | 11.03 | 11.11 | 11.11 | 0.09% | 1,164,962 |
| Aug 26, 2025 | 11.17 | 11.24 | 11.06 | 11.10 | 11.10 | -0.63% | 4,762,168 |
| Aug 25, 2025 | 11.25 | 11.33 | 11.15 | 11.17 | 11.17 | -0.89% | 612,574 |
| Aug 22, 2025 | 11.01 | 11.27 | 10.99 | 11.27 | 11.27 | 2.36% | 1,014,462 |
| Aug 21, 2025 | 11.12 | 11.18 | 11.01 | 11.01 | 11.01 | -0.99% | 664,655 |
| Aug 20, 2025 | 11.12 | 11.14 | 10.95 | 11.12 | 11.12 | -0.80% | 815,979 |
| Aug 19, 2025 | 11.00 | 11.25 | 11.00 | 11.21 | 11.21 | 2.37% | 1,050,322 |
| Aug 18, 2025 | 11.16 | 11.16 | 10.95 | 10.95 | 10.95 | -1.62% | 645,322 |
| Aug 15, 2025 | 11.22 | 11.33 | 11.09 | 11.13 | 11.13 | - | 730,907 |
| Aug 14, 2025 | 11.14 | 11.19 | 11.04 | 11.13 | 11.13 | -0.36% | 745,773 |
| Aug 13, 2025 | 11.27 | 11.34 | 11.17 | 11.17 | 11.17 | -0.71% | 737,260 |
| Aug 12, 2025 | 11.11 | 11.25 | 11.05 | 11.25 | 11.25 | 1.44% | 557,139 |
| Aug 11, 2025 | 11.29 | 11.35 | 11.06 | 11.09 | 11.09 | -2.12% | 806,843 |
| Aug 8, 2025 | 11.18 | 11.35 | 11.15 | 11.33 | 11.33 | 1.34% | 604,363 |
| Aug 7, 2025 | 10.95 | 11.34 | 10.95 | 11.18 | 11.18 | 2.57% | 1,525,387 |
| Aug 6, 2025 | 11.10 | 11.19 | 10.89 | 10.90 | 10.90 | -1.36% | 1,830,661 |
| Aug 5, 2025 | 10.89 | 11.12 | 10.89 | 11.05 | 11.05 | 1.94% | 1,109,872 |
| Aug 4, 2025 | 10.92 | 10.95 | 10.80 | 10.84 | 10.84 | 0.56% | 846,807 |
| Aug 1, 2025 | 10.99 | 11.05 | 10.77 | 10.78 | 10.78 | -2.62% | 1,310,495 |
| Jul 31, 2025 | 11.32 | 11.34 | 11.07 | 11.07 | 11.07 | -2.55% | 1,948,317 |
| Jul 30, 2025 | 11.26 | 11.50 | 11.25 | 11.36 | 11.36 | 2.16% | 1,010,898 |
| Jul 29, 2025 | 11.33 | 11.52 | 11.12 | 11.12 | 11.12 | -1.59% | 419,143 |
| Jul 28, 2025 | 11.50 | 11.53 | 11.19 | 11.30 | 11.30 | -0.88% | 760,534 |
| Jul 25, 2025 | 11.15 | 11.41 | 11.11 | 11.40 | 11.40 | 1.69% | 722,816 |
| Jul 24, 2025 | 11.23 | 11.36 | 11.10 | 11.21 | 11.21 | -0.71% | 2,051,127 |
| Jul 23, 2025 | 10.24 | 11.29 | 10.22 | 11.29 | 11.29 | -3.09% | 3,823,097 |
| Jul 22, 2025 | 11.80 | 11.81 | 11.57 | 11.65 | 11.65 | -1.27% | 1,426,490 |
| Jul 21, 2025 | 11.53 | 11.86 | 11.53 | 11.80 | 11.80 | 2.34% | 1,831,147 |