tiprankstipranks
Met.Extra Group S.p.A. (IT:MET)
:MET
Italy Market
MET
Met.Extra Group S.p.A.
RESEARCH TOOLSreports

Met.Extra Group S.p.A. (MET) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
2.44
2.56
2.44
2.56
2.56
+7.56%
1,500
0.39
Sep 14, 2026
2.38
2.38
2.38
2.38
2.38
+1.71%
200
0.05
Sep 11, 2026
2.34
2.58
2.34
2.34
2.34
0.00%
0
0.00
Sep 10, 2026
2.48
2.48
2.34
2.34
2.34
-5.65%
17,900
4.59
Sep 09, 2026
2.48
2.48
2.48
2.48
2.48
0.00%
1,334
0.34
Sep 08, 2026
2.56
2.58
2.48
2.48
2.48
0.00%
1,103
0.28
Sep 07, 2026
2.58
2.58
2.48
2.48
2.48
0.00%
122
0.03
Sep 04, 2026
2.48
2.48
2.48
2.48
2.48
0.00%
700
0.18
Sep 03, 2026
2.48
2.58
2.48
2.48
2.48
0.00%
0
0.00
Sep 02, 2026
2.50
2.50
2.48
2.48
2.48
-3.13%
800
0.20
Sep 01, 2026
2.50
2.56
2.50
2.56
2.56
0.00%
261
0.06
Aug 31, 2026
2.56
2.56
2.56
2.56
2.56
0.00%
800
0.19
Aug 28, 2026
2.50
2.56
2.50
2.56
2.56
+2.40%
445
0.10
Aug 27, 2026
2.54
2.54
2.50
2.50
2.50
-3.10%
917
0.21
Aug 26, 2026
2.54
2.58
2.54
2.58
2.58
0.00%
1,085
0.23
Aug 25, 2026
2.58
2.58
2.48
2.58
2.58
0.00%
0
0.00
Aug 24, 2026
2.58
2.58
2.48
2.58
2.58
0.00%
0
0.00
Aug 21, 2026
2.58
2.58
2.56
2.58
2.58
+0.78%
656
0.13
Aug 20, 2026
2.56
2.56
2.56
2.56
2.56
+2.40%
100
0.02
Aug 19, 2026
2.48
2.50
2.48
2.50
2.50
-3.85%
700
0.09
Aug 18, 2026
2.60
2.60
2.60
2.60
2.60
+4.84%
100
0.01
Aug 17, 2026
2.48
2.62
2.48
2.48
2.48
0.00%
0
0.00
Aug 14, 2026
2.48
2.48
2.48
2.48
2.48
0.00%
500
0.06
Aug 13, 2026
2.46
2.48
2.44
2.48
2.48
-3.13%
769
0.10
Aug 12, 2026
2.50
2.56
2.44
2.56
2.56
+2.40%
2,435
0.30
Aug 11, 2026
2.50
2.50
2.50
2.50
2.50
0.00%
163
0.02
Aug 10, 2026
2.58
2.58
2.50
2.50
2.50
-1.57%
195
0.02
Aug 07, 2026
2.58
2.60
2.50
2.54
2.54
-2.31%
6,900
0.84
Aug 06, 2026
2.58
2.60
2.52
2.60
2.60
+3.17%
300
0.04
Aug 05, 2026
2.52
2.52
2.52
2.52
2.52
0.00%
1,000
0.12
Aug 04, 2026
2.52
2.60
2.36
2.52
2.52
0.00%
0
0.00
Aug 03, 2026
2.50
2.52
2.38
2.52
2.52
+0.80%
609
0.07
Jul 31, 2026
2.50
2.50
2.50
2.50
2.50
0.00%
500
0.06
Jul 30, 2026
2.46
2.60
2.46
2.50
2.50
+1.63%
7,940
0.94
Jul 29, 2026
2.34
2.46
2.34
2.46
2.46
0.00%
3,051
0.37
Jul 28, 2026
2.46
2.60
2.40
2.46
2.46
0.00%
0
0.00
Jul 27, 2026
2.46
2.62
2.46
2.46
2.46
0.00%
0
0.00
Jul 24, 2026
2.46
2.46
2.46
2.46
2.46
-1.60%
30
<0.01
Jul 23, 2026
2.50
2.50
2.50
2.50
2.50
0.00%
15
<0.01
Jul 22, 2026
2.56
2.56
2.50
2.50
2.50
-2.34%
8,382
0.98
Jul 21, 2026
2.58
2.58
2.56
2.56
2.56
-0.78%
3,488
0.41
Jul 20, 2026
2.60
2.60
2.58
2.58
2.58
0.00%
503
0.06
Jul 17, 2026
2.60
2.60
2.58
2.58
2.58
0.00%
1,288
0.15
Jul 16, 2026
2.58
2.58
2.58
2.58
2.58
0.00%
850
0.10
Jul 15, 2026
2.58
2.58
2.58
2.58
2.58
0.00%
585
0.07
Jul 14, 2026
2.60
2.60
2.58
2.58
2.58
0.00%
3,490
0.40
Jul 13, 2026
2.60
2.60
2.58
2.58
2.58
-1.53%
4,952
0.58
Jul 10, 2026
2.62
2.62
2.62
2.62
2.62
+1.55%
1,736
0.20
Jul 09, 2026
2.58
2.66
2.52
2.58
2.58
0.00%
0
0.00
Jul 08, 2026
2.66
2.66
2.54
2.58
2.58
-2.27%
19,166
2.27
Rows:
50