Athens - Delayed Quote EUR

Metlen Energy & Metals S.A. (MYTIL.AT)

41.48

+0.38

+(0.92%)

At close: May 9 at 5:16:38 PM GMT+3

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	41.50	42.00	41.18	41.48	41.48	185,679
May 8, 2025	41.88	41.92	41.10	41.10	41.10	192,780
May 7, 2025	41.50	41.90	41.30	41.64	41.64	171,551
May 6, 2025	42.24	42.24	41.44	41.50	41.50	143,447
May 5, 2025	41.58	42.20	41.44	42.18	42.18	172,292
May 2, 2025	42.00	42.40	41.00	41.40	41.40	418,242
Apr 30, 2025	42.90	43.00	41.28	41.60	41.60	401,834
Apr 29, 2025	43.28	43.62	42.30	42.50	42.50	362,590
Apr 28, 2025	43.62	43.96	43.16	43.16	43.16	213,746
Apr 25, 2025	43.32	44.10	43.10	43.12	43.12	225,457
Apr 24, 2025	44.10	44.12	43.20	43.32	43.32	375,880
Apr 23, 2025	42.82	44.24	42.70	44.10	44.10	484,377
Apr 22, 2025	41.30	42.54	41.30	42.42	42.42	200,344
Apr 17, 2025	41.70	41.76	41.00	41.30	41.30	198,060
Apr 16, 2025	41.92	42.24	41.42	41.64	41.64	187,504
Apr 15, 2025	42.08	42.38	41.60	41.92	41.92	309,527
Apr 14, 2025	39.66	42.00	39.66	42.00	42.00	454,117
Apr 11, 2025	39.00	39.38	38.50	38.90	38.90	331,754
Apr 10, 2025	40.34	40.36	38.90	38.90	38.90	720,402
Apr 9, 2025	37.34	37.90	36.30	36.98	36.98	440,874
Apr 8, 2025	37.00	38.76	37.00	38.34	38.34	536,443
Apr 7, 2025	36.00	37.70	35.60	36.40	36.40	837,743
Apr 4, 2025	40.20	40.42	37.82	39.10	39.10	785,234
Apr 3, 2025	40.00	41.58	40.00	40.50	40.50	399,707
Apr 2, 2025	40.82	41.20	40.72	40.80	40.80	176,731
Apr 1, 2025	41.00	41.46	40.68	40.82	40.82	234,840
Mar 31, 2025	42.76	42.76	40.60	40.60	40.60	549,382
Mar 28, 2025	42.64	43.26	42.50	43.00	43.00	504,801
Mar 27, 2025	41.80	42.66	41.52	42.64	42.64	503,466
Mar 26, 2025	40.12	41.94	40.02	41.86	41.86	622,597
Mar 24, 2025	39.32	40.10	39.10	39.92	39.92	490,077
Mar 21, 2025	38.86	39.10	38.28	38.80	38.80	630,928
Mar 20, 2025	38.94	38.98	38.46	38.86	38.86	353,971
Mar 19, 2025	38.88	38.88	38.52	38.88	38.88	453,872
Mar 18, 2025	38.38	38.80	38.20	38.66	38.66	403,083
Mar 17, 2025	38.36	38.52	37.80	38.28	38.28	144,637
Mar 14, 2025	37.98	38.20	37.52	38.20	38.20	216,802
Mar 13, 2025	37.52	38.00	37.38	37.96	37.96	228,880
Mar 12, 2025	36.58	37.60	36.58	37.60	37.60	264,088
Mar 11, 2025	36.78	36.98	36.38	36.58	36.58	241,631
Mar 10, 2025	36.60	36.86	36.08	36.82	36.82	208,739
Mar 7, 2025	36.28	36.50	35.98	36.50	36.50	117,723
Mar 6, 2025	36.60	36.94	36.10	36.20	36.20	246,501
Mar 5, 2025	34.90	36.60	34.90	36.60	36.60	292,513
Mar 4, 2025	35.22	35.94	34.78	34.90	34.90	247,657
Feb 28, 2025	35.80	36.02	35.36	35.50	35.50	591,452
Feb 27, 2025	36.44	36.48	35.96	36.14	36.14	239,560
Feb 26, 2025	36.62	36.86	36.42	36.80	36.80	151,875
Feb 25, 2025	36.76	36.76	36.26	36.62	36.62	143,463
Feb 24, 2025	36.98	37.96	36.24	36.76	36.76	410,065
Feb 21, 2025	36.44	37.08	36.34	36.96	36.96	317,813
Feb 20, 2025	36.32	36.66	36.08	36.34	36.34	274,968
Feb 19, 2025	37.02	37.24	36.54	36.70	36.70	300,480
Feb 18, 2025	36.96	37.00	36.44	37.00	37.00	270,380
Feb 17, 2025	36.10	36.88	36.10	36.86	36.86	235,110
Feb 14, 2025	36.30	36.38	35.92	36.10	36.10	205,565
Feb 13, 2025	35.30	36.28	35.30	35.96	35.96	430,173
Feb 12, 2025	35.12	35.30	34.88	35.30	35.30	200,562
Feb 11, 2025	34.68	35.34	34.64	34.88	34.88	293,751
Feb 10, 2025	33.60	34.74	33.50	34.60	34.60	275,900
Feb 7, 2025	33.44	34.06	33.44	33.78	33.78	187,293
Feb 6, 2025	33.20	33.76	33.20	33.44	33.44	176,976
Feb 5, 2025	33.42	33.62	33.20	33.20	33.20	219,175
Feb 4, 2025	33.50	33.78	33.24	33.52	33.52	279,440
Feb 3, 2025	34.10	34.20	33.30	33.40	33.40	318,105
Jan 31, 2025	34.74	35.08	34.66	34.76	34.76	333,132
Jan 30, 2025	34.66	34.70	34.00	34.68	34.68	167,852
Jan 29, 2025	34.40	34.72	34.40	34.60	34.60	158,032
Jan 28, 2025	33.86	34.52	33.86	34.40	34.40	167,835
Jan 27, 2025	34.18	34.36	33.86	34.00	34.00	123,105
Jan 24, 2025	33.94	34.64	33.84	34.50	34.50	202,478
Jan 23, 2025	34.14	34.14	33.70	33.72	33.72	199,664
Jan 22, 2025	34.30	34.44	33.84	33.84	33.84	182,743
Jan 21, 2025	34.12	34.42	33.94	34.30	34.30	253,420
Jan 20, 2025	33.26	33.94	32.96	33.92	33.92	1,320,439
Jan 17, 2025	33.30	33.40	32.88	33.00	33.00	671,142
Jan 16, 2025	33.48	33.62	33.00	33.04	33.04	364,366
Jan 15, 2025	33.00	33.20	32.84	33.08	33.08	341,186
Jan 14, 2025	33.14	33.46	32.82	32.82	32.82	221,591
Jan 13, 2025	33.88	33.88	33.14	33.14	33.14	170,856
Jan 10, 2025	34.20	34.38	33.88	33.88	33.88	144,637
Jan 9, 2025	34.36	34.44	34.04	34.18	34.18	80,611
Jan 8, 2025	34.80	34.80	34.10	34.16	34.16	168,983
Jan 7, 2025	34.54	35.00	34.44	34.88	34.88	192,854
Jan 3, 2025	34.50	34.72	34.18	34.54	34.54	96,752
Jan 2, 2025	33.52	34.48	33.52	34.48	34.48	124,304
Dec 31, 2024	33.22	33.98	33.22	33.52	33.52	85,433
Dec 30, 2024	33.18	33.28	33.02	33.14	33.14	79,802
Dec 27, 2024	33.26	33.34	33.08	33.18	33.18	87,236
Dec 23, 2024	33.40	33.78	33.18	33.18	33.18	82,485
Dec 20, 2024	33.80	33.84	33.38	33.40	33.40	260,335
Dec 19, 2024	33.68	34.00	33.52	33.80	33.80	112,765
Dec 18, 2024	34.30	34.40	34.04	34.08	34.08	144,755
Dec 17, 2024	34.66	34.66	34.02	34.24	34.24	175,190
Dec 16, 2024	34.30	34.60	34.12	34.36	34.36	196,167
Dec 13, 2024	33.96	34.38	33.86	34.12	34.12	218,734
Dec 12, 2024	33.08	33.92	33.06	33.80	33.80	310,383
Dec 11, 2024	32.58	33.10	32.58	33.08	33.08	176,699
Dec 10, 2024	32.86	33.42	32.72	32.72	32.72	412,076
Dec 9, 2024	32.30	32.96	32.20	32.86	32.86	191,332
Dec 6, 2024	32.38	32.44	32.00	32.28	32.28	149,224
Dec 5, 2024	31.26	32.20	31.20	32.10	32.10	238,103
Dec 4, 2024	31.98	31.98	30.90	31.10	31.10	315,994
Dec 3, 2024	32.22	32.30	31.52	31.54	31.54	199,841
Dec 2, 2024	31.10	32.48	31.10	32.22	32.22	209,640
Nov 29, 2024	31.10	31.30	30.94	31.06	31.06	141,585
Nov 28, 2024	31.26	31.46	31.02	31.10	31.10	72,095
Nov 27, 2024	31.68	31.68	31.08	31.26	31.26	91,996
Nov 26, 2024	31.60	31.74	31.26	31.40	31.40	88,423
Nov 25, 2024	31.90	31.90	31.08	31.52	31.52	493,564
Nov 22, 2024	31.32	31.76	31.28	31.70	31.70	103,106
Nov 21, 2024	31.36	31.40	31.00	31.40	31.40	112,525
Nov 20, 2024	31.10	31.46	31.00	31.28	31.28	155,767
Nov 19, 2024	32.20	32.42	30.70	30.74	30.74	360,415
Nov 18, 2024	32.64	32.66	32.14	32.32	32.32	123,551
Nov 15, 2024	32.82	33.12	32.76	33.00	33.00	116,886
Nov 14, 2024	33.16	33.20	32.60	33.20	33.20	178,238
Nov 13, 2024	33.00	33.04	32.50	32.98	32.98	139,087
Nov 12, 2024	33.20	33.20	32.82	33.00	33.00	132,861
Nov 11, 2024	32.50	33.26	32.42	33.22	33.22	223,144
Nov 8, 2024	32.10	32.88	31.96	32.58	32.58	117,959
Nov 7, 2024	32.32	32.40	31.96	32.10	32.10	130,474
Nov 6, 2024	32.56	32.64	32.20	32.20	32.20	205,987
Nov 5, 2024	32.00	32.34	31.92	32.10	32.10	151,445
Nov 4, 2024	32.00	32.20	31.62	31.94	31.94	191,731
Nov 1, 2024	32.40	32.44	32.04	32.04	32.04	159,978
Oct 31, 2024	32.42	32.80	32.06	32.06	32.06	299,041
Oct 30, 2024	32.40	32.80	31.84	32.80	32.80	347,254
Oct 29, 2024	32.68	33.12	32.38	32.40	32.40	190,931
Oct 25, 2024	33.26	33.30	32.30	32.30	32.30	224,175
Oct 24, 2024	32.84	33.32	32.84	33.26	33.26	136,095
Oct 23, 2024	33.40	33.52	32.84	32.90	32.90	217,929
Oct 22, 2024	33.96	34.00	33.12	33.26	33.26	205,236
Oct 21, 2024	33.82	34.14	33.74	33.94	33.94	134,266
Oct 18, 2024	33.18	33.94	33.18	33.90	33.90	574,270
Oct 17, 2024	32.90	33.76	32.90	33.18	33.18	272,170
Oct 16, 2024	32.96	33.16	32.78	32.90	32.90	209,911
Oct 15, 2024	33.00	33.36	32.74	32.90	32.90	234,021
Oct 14, 2024	33.10	33.64	33.00	33.00	33.00	135,453
Oct 11, 2024	32.66	33.06	32.46	32.90	32.90	309,805
Oct 10, 2024	33.50	33.50	32.60	32.66	32.66	188,396
Oct 9, 2024	33.16	33.60	33.16	33.20	33.20	196,167
Oct 8, 2024	33.40	33.58	33.24	33.26	33.26	164,962
Oct 7, 2024	34.00	34.28	33.40	33.40	33.40	149,128
Oct 4, 2024	34.04	34.08	33.86	34.00	34.00	177,203
Oct 3, 2024	34.18	34.50	33.70	33.70	33.70	154,463
Oct 2, 2024	34.70	34.70	33.86	33.86	33.86	167,809
Oct 1, 2024	35.26	35.60	34.94	34.94	34.94	114,797
Sep 30, 2024	35.82	35.98	35.38	35.38	35.38	147,528
Sep 27, 2024	36.20	36.28	35.60	35.82	35.82	114,194
Sep 26, 2024	36.04	36.44	35.92	36.20	36.20	222,031
Sep 25, 2024	35.94	36.00	35.46	36.00	36.00	174,659
Sep 24, 2024	35.32	35.94	35.12	35.94	35.94	201,958
Sep 23, 2024	34.20	35.14	33.88	35.04	35.04	197,939
Sep 20, 2024	33.86	34.26	33.74	34.20	34.20	344,632
Sep 19, 2024	33.46	33.84	33.24	33.84	33.84	220,640
Sep 18, 2024	33.60	33.74	33.22	33.22	33.22	118,360
Sep 17, 2024	33.44	33.78	33.32	33.78	33.78	152,171
Sep 16, 2024	33.78	33.78	33.26	33.44	33.44	90,911
Sep 13, 2024	33.24	33.78	33.24	33.76	33.76	79,706
Sep 12, 2024	33.50	33.92	33.20	33.24	33.24	144,102
Sep 11, 2024	33.60	33.78	33.38	33.38	33.38	179,754
Sep 10, 2024	33.76	33.98	33.50	33.50	33.50	101,244
Sep 9, 2024	34.12	34.12	33.74	33.76	33.76	82,779
Sep 6, 2024	34.00	34.24	33.82	34.12	34.12	60,987
Sep 5, 2024	33.80	34.32	33.78	34.32	34.32	118,314
Sep 4, 2024	34.00	34.00	33.76	33.80	33.80	150,049
Sep 3, 2024	34.28	34.62	34.16	34.50	34.50	65,606
Sep 2, 2024	34.00	34.44	33.88	34.44	34.44	59,641
Aug 30, 2024	33.86	34.20	33.76	34.04	34.04	350,105
Aug 29, 2024	34.48	34.48	33.84	34.06	34.06	108,466
Aug 28, 2024	34.48	34.76	34.22	34.38	34.38	91,938
Aug 27, 2024	35.00	35.08	34.48	34.48	34.48	96,600
Aug 26, 2024	34.92	35.00	34.56	34.92	34.92	67,665
Aug 23, 2024	34.60	34.90	34.46	34.90	34.90	88,527
Aug 22, 2024	34.26	34.60	34.24	34.44	34.44	66,550
Aug 21, 2024	34.20	34.44	34.16	34.26	34.26	84,595
Aug 20, 2024	34.50	34.68	33.92	34.20	34.20	152,609
Aug 19, 2024	34.50	34.74	34.36	34.50	34.50	115,945
Aug 16, 2024	34.12	34.70	34.12	34.50	34.50	154,475
Aug 14, 2024	34.10	34.18	33.80	34.12	34.12	183,119
Aug 13, 2024	34.00	34.24	33.60	33.68	33.68	116,549
Aug 12, 2024	34.00	34.12	33.70	34.02	34.02	92,098
Aug 9, 2024	34.44	34.44	33.84	34.00	34.00	84,899
Aug 8, 2024	33.84	34.04	33.64	34.00	34.00	154,156
Aug 7, 2024	34.38	34.44	33.84	33.86	33.86	203,353
Aug 6, 2024	33.02	33.98	33.02	33.80	33.80	328,729
Aug 5, 2024	33.80	33.80	31.58	32.20	32.20	585,257
Aug 2, 2024	35.60	35.84	35.12	35.12	35.12	165,465
Aug 1, 2024	36.38	36.44	36.06	36.18	36.18	57,586
Jul 31, 2024	36.50	36.54	36.10	36.48	36.48	382,323
Jul 30, 2024	37.14	37.18	36.20	36.38	36.38	176,299
Jul 29, 2024	37.00	37.28	36.80	37.14	37.14	132,447
Jul 26, 2024	36.26	37.00	36.22	37.00	37.00	160,213
Jul 25, 2024	36.00	36.30	35.66	36.20	36.20	110,731
Jul 24, 2024	36.48	36.56	36.00	36.00	36.00	91,031
Jul 23, 2024	36.60	36.88	36.38	36.40	36.40	118,989
Jul 22, 2024	36.00	36.86	35.88	36.50	36.50	181,424
Jul 19, 2024	35.62	35.98	35.34	35.96	35.96	191,124
Jul 18, 2024	35.64	35.74	35.32	35.40	35.40	205,365
Jul 17, 2024	35.78	35.98	35.20	35.40	35.40	142,044
Jul 16, 2024	36.70	36.70	35.78	35.78	35.78	134,486
Jul 15, 2024	36.70	36.94	36.54	36.70	36.70	108,393
Jul 12, 2024	37.08	37.08	36.36	36.70	36.70	114,808
Jul 11, 2024	37.00	37.06	36.60	36.60	36.60	144,638
Jul 10, 2024	36.90	37.02	36.80	36.88	36.88	157,208
Jul 9, 2024	36.86	37.16	36.70	36.78	36.78	250,616
Jul 8, 2024	36.82	37.20	36.66	36.88	36.88	160,457
Jul 5, 2024	36.50	37.22	36.50	37.22	37.22	130,528
Jul 4, 2024	36.40	36.70	36.20	36.70	36.70	115,818
Jul 3, 2024	35.92	36.40	35.78	36.40	36.40	225,225
Jul 2, 2024	35.30	35.58	35.22	35.46	35.46	135,421
Jul 1, 2024	34.98	35.64	34.96	35.36	35.36	142,737
Jun 28, 2024	34.48	35.10	34.44	34.86	34.86	213,027
Jun 27, 2024	35.00	35.40	34.48	34.48	34.48	207,103
Jun 26, 2024	1.553055 Dividend
Jun 26, 2024	35.22	35.32	34.98	35.00	35.00	206,162
Jun 25, 2024	36.24	36.76	35.74	36.24	34.69	248,831
Jun 21, 2024	35.50	36.24	35.36	36.24	34.69	417,870
Jun 20, 2024	35.66	35.76	35.26	35.72	34.19	158,043
Jun 19, 2024	35.86	35.98	35.24	35.40	33.88	149,671
Jun 18, 2024	35.70	35.76	35.40	35.76	34.23	115,184
Jun 17, 2024	35.22	35.66	35.10	35.64	34.11	218,446
Jun 14, 2024	36.10	36.12	34.98	35.12	33.61	324,242
Jun 13, 2024	36.44	36.84	35.84	35.84	34.30	228,692
Jun 12, 2024	36.20	36.60	36.10	36.60	35.03	158,384
Jun 11, 2024	36.90	36.90	36.26	36.46	34.90	168,542
Jun 10, 2024	36.50	37.10	36.42	36.54	34.97	117,276
Jun 7, 2024	37.24	37.24	36.92	36.96	35.38	155,904
Jun 6, 2024	37.30	37.48	36.90	36.96	35.38	181,014
Jun 5, 2024	36.54	37.26	36.50	37.26	35.66	262,188
Jun 4, 2024	36.52	37.18	36.50	36.54	34.97	236,705
Jun 3, 2024	36.62	37.12	36.62	36.70	35.13	192,088
May 31, 2024	36.50	36.92	36.50	36.62	35.05	922,937
May 30, 2024	36.70	36.96	36.48	36.50	34.94	263,111
May 29, 2024	37.12	37.48	36.74	36.74	35.17	214,951
May 28, 2024	37.76	37.76	37.14	37.16	35.57	207,073
May 27, 2024	37.00	37.74	37.00	37.50	35.89	639,994
May 24, 2024	36.66	37.22	36.66	36.94	35.36	426,650
May 23, 2024	37.20	37.38	36.84	37.06	35.47	451,183
May 22, 2024	36.50	37.32	36.50	37.02	35.43	8,760,182
May 21, 2024	39.06	39.06	38.58	38.94	37.27	169,195
May 20, 2024	38.80	39.02	38.20	39.00	37.33	233,324
May 17, 2024	38.64	38.72	37.92	38.72	37.06	198,576
May 16, 2024	38.34	38.64	37.94	38.64	36.98	111,889
May 15, 2024	38.20	38.34	38.08	38.34	36.70	107,807
May 14, 2024	38.50	38.50	37.86	38.20	36.56	149,777
May 13, 2024	38.96	39.10	38.18	38.48	36.83	138,305
May 10, 2024	39.00	39.34	38.76	39.02	37.35	191,878
May 9, 2024	39.06	39.16	38.86	39.00	37.33	199,575

RWE.DE RWE Aktiengesellschaft

32.61

-0.21%

EAM.SG A2A SpA

2.3100

+6.11%

SCTA.F SSE plc

19.70

-1.01%

GZFB.BE Engie SA

18.00

-0.55%

SSEZY SSE plc

22.91

-0.35%

IGN.IL AB Ignitis grupe

21.20

-0.93%

IBE1.SG Iberdrola SA

15.65

+1.00%

ENGIY Engie SA

20.25

-0.05%

EDP.F EDP, S.A.

3.3700

+3.69%

IBE.MC Iberdrola, S.A.

15.49

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metlen Energy & Metals S.A. (MYTIL.AT)

Related Tickers