Metall Zug AG(CH:METN)
CHFÂ 853.00+3.00 (+0.35%)
CH:METN
Metall Zug AG historical prices
CHFÂ 853.00
At close:+3.00 (+0.35%)
Want to see CH:METN full AI Analyst Report?
Metall Zug AG (METN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 850.00 | 853.00 | 849.00 | 853.00 | 853.00 | +0.35% | 69 | 0.49 |
| Nov 10, 2026 | 846.00 | 850.00 | 841.00 | 850.00 | 850.00 | +1.80% | 189 | 1.33 |
| Nov 09, 2026 | 837.00 | 841.00 | 829.00 | 841.00 | 841.00 | +0.72% | 245 | 1.77 |
| Nov 06, 2026 | 834.00 | 835.00 | 819.00 | 835.00 | 835.00 | 0.00% | 228 | 1.68 |
| Nov 05, 2026 | 820.00 | 837.00 | 820.00 | 835.00 | 835.00 | +1.95% | 153 | 1.13 |
| Nov 04, 2026 | 818.00 | 819.00 | 813.00 | 819.00 | 819.00 | 0.00% | 88 | 0.65 |
| Nov 03, 2026 | 808.00 | 819.00 | 801.00 | 819.00 | 819.00 | +1.74% | 261 | 1.99 |
| Nov 02, 2026 | 813.00 | 814.00 | 800.00 | 805.00 | 805.00 | 0.00% | 135 | 1.02 |
| Oct 30, 2026 | 814.00 | 814.00 | 800.00 | 805.00 | 805.00 | -1.23% | 111 | 0.84 |
| Oct 29, 2026 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.61% | 159 | 1.22 |
| Oct 28, 2026 | 835.00 | 839.00 | 820.00 | 820.00 | 820.00 | -2.15% | 57 | 0.44 |
| Oct 27, 2026 | 837.00 | 838.00 | 834.00 | 838.00 | 838.00 | 0.00% | 10 | 0.08 |
| Oct 26, 2026 | 834.00 | 838.00 | 834.00 | 838.00 | 838.00 | 0.00% | 8 | 0.06 |
| Oct 23, 2026 | 843.00 | 843.00 | 834.00 | 838.00 | 838.00 | 0.00% | 28 | 0.20 |
| Oct 22, 2026 | 846.00 | 855.00 | 816.00 | 838.00 | 838.00 | -1.64% | 178 | 1.29 |
| Oct 21, 2026 | 844.00 | 852.00 | 844.00 | 852.00 | 852.00 | +0.59% | 6 | 0.04 |
| Oct 20, 2026 | 848.00 | 853.00 | 847.00 | 847.00 | 847.00 | -0.70% | 11 | 0.08 |
| Oct 19, 2026 | 847.00 | 853.00 | 847.00 | 853.00 | 853.00 | -0.47% | 28 | 0.20 |
| Oct 16, 2026 | 844.00 | 859.00 | 844.00 | 857.00 | 857.00 | 0.00% | 37 | 0.26 |
| Oct 15, 2026 | 851.00 | 857.00 | 844.00 | 857.00 | 857.00 | +0.59% | 185 | 1.33 |
| Oct 14, 2026 | 860.00 | 860.00 | 851.00 | 852.00 | 852.00 | -1.50% | 60 | 0.43 |
| Oct 13, 2026 | 851.00 | 865.00 | 851.00 | 865.00 | 865.00 | +0.70% | 114 | 0.83 |
| Oct 12, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | +0.70% | 22 | 0.16 |
| Oct 09, 2026 | 851.00 | 853.00 | 848.00 | 853.00 | 853.00 | +0.24% | 39 | 0.28 |
| Oct 08, 2026 | 852.00 | 852.00 | 844.00 | 851.00 | 851.00 | -0.12% | 77 | 0.56 |
| Oct 07, 2026 | 841.00 | 856.00 | 841.00 | 852.00 | 852.00 | -0.47% | 83 | 0.61 |
| Oct 06, 2026 | 856.00 | 858.00 | 852.00 | 856.00 | 856.00 | 0.00% | 46 | 0.34 |
| Oct 05, 2026 | 870.00 | 872.00 | 849.00 | 856.00 | 856.00 | -2.17% | 88 | 0.65 |
| Oct 02, 2026 | 877.00 | 884.00 | 870.00 | 875.00 | 875.00 | +0.81% | 74 | 0.54 |
| Oct 01, 2026 | 876.00 | 885.00 | 868.00 | 868.00 | 868.00 | -1.25% | 186 | 1.35 |
| Sep 30, 2026 | 876.00 | 888.00 | 875.00 | 879.00 | 879.00 | +0.46% | 73 | 0.53 |
| Sep 29, 2026 | 879.00 | 879.00 | 875.00 | 875.00 | 875.00 | -0.11% | 10 | 0.07 |
| Sep 28, 2026 | 875.00 | 876.00 | 871.00 | 876.00 | 876.00 | +0.69% | 57 | 0.42 |
| Sep 25, 2026 | 865.00 | 870.00 | 859.00 | 870.00 | 870.00 | +0.58% | 123 | 0.91 |
| Sep 24, 2026 | 863.00 | 865.00 | 849.00 | 865.00 | 865.00 | 0.00% | 155 | 1.15 |
| Sep 23, 2026 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | +0.58% | 57 | 0.42 |
| Sep 22, 2026 | 865.00 | 865.00 | 859.00 | 860.00 | 860.00 | -0.58% | 301 | 2.28 |
| Sep 21, 2026 | 865.00 | 866.00 | 858.00 | 865.00 | 865.00 | +0.12% | 34 | 0.26 |
| Sep 18, 2026 | 861.00 | 864.00 | 860.00 | 864.00 | 864.00 | +0.35% | 213 | 1.63 |
| Sep 17, 2026 | 864.00 | 864.00 | 861.00 | 861.00 | 861.00 | 0.00% | 11 | 0.08 |
| Sep 16, 2026 | 867.00 | 867.00 | 861.00 | 861.00 | 861.00 | -0.69% | 48 | 0.33 |
| Sep 15, 2026 | 865.00 | 870.00 | 850.00 | 867.00 | 867.00 | +0.35% | 130 | 0.90 |
| Sep 14, 2026 | 873.00 | 877.00 | 854.00 | 864.00 | 864.00 | -1.48% | 117 | 0.82 |
| Sep 11, 2026 | 880.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.23% | 89 | 0.62 |
| Sep 10, 2026 | 882.00 | 884.00 | 876.00 | 879.00 | 879.00 | -0.57% | 192 | 1.36 |
| Sep 09, 2026 | 875.00 | 884.00 | 875.00 | 884.00 | 884.00 | +1.26% | 193 | 1.36 |
| Sep 08, 2026 | 876.00 | 876.00 | 873.00 | 873.00 | 873.00 | -0.34% | 95 | 0.66 |
| Sep 07, 2026 | 873.00 | 879.00 | 860.00 | 876.00 | 876.00 | +0.11% | 68 | 0.48 |
| Sep 04, 2026 | 877.00 | 878.00 | 869.00 | 875.00 | 875.00 | -0.57% | 121 | 0.85 |
| Sep 03, 2026 | 875.00 | 880.00 | 871.00 | 880.00 | 880.00 | +0.34% | 162 | 1.16 |
