Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Metlen Energy & Metals SA (MYTIL)
Metlen Energy & Metals SA (MYTIL) Historical

MYTIL Metlen Energy & Metals SA

34.22

-0.16 (-0.47%)

Last Updated: 04:55:06

Delayed by 15 minutes

MYTIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	34.38	-0.56	-1.60%	34.80	34.80	34.10	168,983
Jan 07 2025	34.94	0.52	1.51%	34.54	35.00	34.44	192,854
Jan 03 2025	34.42	0.04	0.12%	34.50	34.72	34.18	96,752
Jan 02 2025	34.38	0.86	2.57%	33.52	34.46	33.52	124,304
Dec 31 2024	33.52	0.38	1.15%	33.22	33.98	33.22	85,433
Dec 30 2024	33.14	-0.06	-0.18%	33.18	33.28	33.02	79,802
Dec 27 2024	33.20	0.02	0.06%	33.26	33.34	33.08	87,236
Dec 23 2024	33.18	-0.22	-0.66%	33.40	33.78	33.18	82,485
Dec 20 2024	33.40	-0.38	-1.12%	33.80	33.84	33.38	260,335
Dec 19 2024	33.78	-0.42	-1.23%	33.68	34.00	33.52	112,765
Dec 18 2024	34.20	-0.04	-0.12%	34.30	34.40	34.04	144,755
Dec 17 2024	34.24	-0.20	-0.58%	34.66	34.66	34.02	175,190
Dec 16 2024	34.44	0.32	0.94%	34.30	34.60	34.12	196,167
Dec 13 2024	34.12	0.22	0.65%	33.96	34.38	33.86	218,734
Dec 12 2024	33.90	0.82	2.48%	33.08	33.92	33.06	310,383
Dec 11 2024	33.08	0.36	1.10%	32.58	33.10	32.58	176,699
Dec 10 2024	32.72	-0.20	-0.61%	32.86	33.42	32.72	412,076
Dec 09 2024	32.92	0.58	1.79%	32.30	32.96	32.20	191,332
Dec 06 2024	32.34	0.24	0.75%	32.38	32.44	32.00	149,224
Dec 05 2024	32.10	1.00	3.22%	31.26	32.20	31.20	238,103
Dec 04 2024	31.10	-0.46	-1.46%	31.98	31.98	30.90	315,994
Dec 03 2024	31.56	-0.66	-2.05%	32.22	32.30	31.52	199,841
Dec 02 2024	32.22	1.12	3.60%	31.10	32.48	31.10	209,640
Nov 29 2024	31.10	-0.02	-0.06%	31.10	31.30	30.94	141,585
Nov 28 2024	31.12	-0.14	-0.45%	31.26	31.46	31.02	72,095
Nov 27 2024	31.26	-0.28	-0.89%	31.68	31.68	31.08	91,996
Nov 26 2024	31.54	0.16	0.51%	31.60	31.74	31.26	88,423
Nov 25 2024	31.38	-0.32	-1.01%	31.90	31.90	31.08	493,564
Nov 22 2024	31.70	0.30	0.96%	31.32	31.76	31.28	103,106
Nov 21 2024	31.40	0.12	0.38%	31.36	31.40	31.00	112,525
Nov 20 2024	31.28	0.40	1.30%	31.10	31.46	31.00	155,767
Nov 19 2024	30.88	-1.44	-4.46%	32.20	32.42	30.70	360,415
Nov 18 2024	32.32	-0.76	-2.30%	32.64	32.66	32.14	123,551
Nov 15 2024	33.08	-0.12	-0.36%	32.82	33.12	32.76	116,886
Nov 14 2024	33.20	0.22	0.67%	33.16	33.20	32.60	178,238
Nov 13 2024	32.98	-0.10	-0.30%	33.00	33.04	32.50	139,087
Nov 12 2024	33.08	-0.06	-0.18%	33.20	33.20	32.82	132,861
Nov 11 2024	33.14	0.56	1.72%	32.50	33.26	32.42	223,144
Nov 08 2024	32.58	0.32	0.99%	32.10	32.88	31.96	117,959
Nov 07 2024	32.26	0.06	0.19%	32.32	32.40	31.96	130,474
Nov 06 2024	32.20	0.16	0.50%	32.56	32.64	32.20	205,987
Nov 05 2024	32.04	0.10	0.31%	32.00	32.34	31.92	151,445
Nov 04 2024	31.94	-0.20	-0.62%	32.00	32.20	31.62	191,731
Nov 01 2024	32.14	0.08	0.25%	32.40	32.44	32.04	159,978
Oct 31 2024	32.06	-0.74	-2.26%	32.42	32.80	32.06	299,041
Oct 30 2024	32.80	0.26	0.80%	32.40	32.80	31.84	347,254
Oct 29 2024	32.54	0.24	0.74%	32.68	33.12	32.38	190,931
Oct 25 2024	32.30	-0.84	-2.53%	33.26	33.30	32.30	224,175
Oct 24 2024	33.14	0.24	0.73%	32.84	33.32	32.84	136,095
Oct 23 2024	32.90	-0.36	-1.08%	33.40	33.52	32.84	217,929
Oct 22 2024	33.26	-0.58	-1.71%	33.96	34.00	33.12	205,236
Oct 21 2024	33.84	0.00	0.00%	33.82	34.14	33.74	134,266
Oct 18 2024	33.84	0.66	1.99%	33.18	33.94	33.18	574,270
Oct 17 2024	33.18	0.36	1.10%	32.90	33.76	32.90	272,170
Oct 16 2024	32.82	-0.08	-0.24%	32.96	33.16	32.78	209,911
Oct 15 2024	32.90	-0.20	-0.60%	33.00	33.36	32.74	234,021
Oct 14 2024	33.10	0.10	0.30%	33.10	33.64	33.02	135,453
Oct 11 2024	33.00	0.10	0.30%	32.66	33.06	32.46	309,805

Metlen Energy & Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions