Athens - Delayed Quote EUR

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

Compare
33.88
-0.30
(-0.88%)
At close: January 10 at 5:18:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 1.55 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
May 8, 2024 38.98 39.06 38.08 39.06 37.39 378,174
May 2, 2024 38.08 38.40 38.04 38.20 36.56 117,320
Apr 30, 2024 38.10 38.78 37.96 38.20 36.56 227,537
Apr 29, 2024 38.28 38.28 37.62 38.06 36.43 184,893
Apr 26, 2024 38.16 38.16 37.92 38.00 36.37 170,537
Apr 25, 2024 38.34 38.54 37.64 37.72 36.10 335,536
Apr 24, 2024 38.96 38.96 38.18 38.30 36.66 332,938
Apr 23, 2024 37.96 38.86 37.92 38.80 37.14 591,523
Apr 22, 2024 37.24 37.94 37.20 37.84 36.22 323,990
Apr 19, 2024 36.24 37.26 36.24 37.04 35.45 275,319
Apr 18, 2024 35.80 36.62 35.80 36.62 35.05 393,907
Apr 17, 2024 35.36 36.12 35.36 35.62 34.09 344,007
Apr 16, 2024 35.26 35.48 35.06 35.36 33.84 322,079
Apr 15, 2024 35.08 35.94 35.02 35.54 34.02 323,044
Apr 12, 2024 36.44 36.60 35.56 35.56 34.04 524,846
Apr 11, 2024 36.00 36.42 35.40 35.62 34.09 267,437
Apr 10, 2024 35.74 36.08 35.68 35.78 34.25 365,258
Apr 9, 2024 34.54 35.90 34.54 35.74 34.21 359,438
Apr 8, 2024 33.70 34.60 33.70 34.34 32.87 182,293
Apr 5, 2024 33.80 34.08 33.00 33.88 32.43 267,832
Apr 4, 2024 34.12 34.44 33.74 34.00 32.54 338,444
Apr 3, 2024 34.76 35.00 34.12 34.12 32.66 297,706
Apr 2, 2024 35.60 35.80 34.56 34.56 33.08 250,047
Mar 28, 2024 35.60 36.16 35.60 35.76 34.23 181,821
Mar 27, 2024 36.00 36.30 35.68 35.84 34.30 137,734
Mar 26, 2024 36.00 36.44 35.86 35.86 34.32 228,166
Mar 22, 2024 36.40 36.60 35.94 36.22 34.67 143,509
Mar 21, 2024 36.00 36.76 36.00 36.68 35.11 168,167
Mar 20, 2024 35.50 36.00 35.48 35.84 34.30 69,189
Mar 19, 2024 36.50 36.50 35.50 35.50 33.98 120,195
Mar 15, 2024 36.70 36.78 36.06 36.50 34.94 514,043
Mar 14, 2024 35.30 36.74 35.12 36.46 34.90 302,811
Mar 13, 2024 35.44 35.80 35.12 35.26 33.75 180,435
Mar 12, 2024 35.88 35.88 35.32 35.44 33.92 206,984
Mar 11, 2024 36.24 36.66 35.32 35.32 33.81 233,236
Mar 8, 2024 36.28 36.84 35.84 36.80 35.22 132,145
Mar 7, 2024 36.20 36.28 35.72 36.28 34.73 108,915
Mar 6, 2024 36.10 36.40 35.76 36.00 34.46 126,896
Mar 5, 2024 36.80 36.98 36.10 36.10 34.55 89,479
Mar 4, 2024 36.32 36.92 36.20 36.76 35.18 108,088
Mar 1, 2024 36.18 36.62 36.02 36.32 34.76 111,975
Feb 29, 2024 36.20 36.28 35.84 36.00 34.46 377,752
Feb 28, 2024 36.10 36.30 35.70 35.96 34.42 281,528
Feb 27, 2024 36.50 36.88 36.08 36.28 34.73 182,529
Feb 26, 2024 37.00 37.00 36.50 36.50 34.94 88,291
Feb 23, 2024 37.00 37.20 36.66 36.74 35.17 72,134
Feb 22, 2024 37.00 37.40 36.70 37.00 35.41 152,934
Feb 21, 2024 36.98 37.12 36.48 36.72 35.15 184,295
Feb 20, 2024 37.42 37.48 37.00 37.14 35.55 147,227
Feb 19, 2024 37.00 37.42 36.90 37.42 35.82 124,649
Feb 16, 2024 37.30 37.36 37.00 37.02 35.43 159,416
Feb 15, 2024 37.22 37.36 36.96 37.06 35.47 219,071
Feb 14, 2024 37.40 37.70 36.92 37.30 35.70 192,468
Feb 13, 2024 37.78 37.82 37.36 37.40 35.80 121,495
Feb 12, 2024 38.00 38.22 37.82 37.90 36.28 60,327
Feb 9, 2024 38.14 38.32 37.98 38.00 36.37 71,715
Feb 8, 2024 38.10 38.46 37.98 37.98 36.35 130,591
Feb 7, 2024 38.66 38.80 38.10 38.10 36.47 121,601
Feb 6, 2024 37.96 38.72 37.96 38.66 37.00 140,267
Feb 5, 2024 38.20 38.44 37.92 37.92 36.29 121,731
Feb 2, 2024 38.40 38.66 37.92 38.16 36.52 187,357
Feb 1, 2024 38.00 38.44 37.78 38.40 36.75 223,198
Jan 31, 2024 38.40 38.46 37.90 38.00 36.37 176,805
Jan 30, 2024 38.30 38.50 37.80 38.00 36.37 239,843
Jan 29, 2024 38.74 38.86 38.30 38.30 36.66 157,364
Jan 26, 2024 38.98 39.16 38.66 38.88 37.21 81,990
Jan 25, 2024 39.30 39.34 38.62 38.90 37.23 159,826
Jan 24, 2024 39.32 39.56 39.28 39.46 37.77 242,470
Jan 23, 2024 39.30 39.30 38.90 39.20 37.52 202,699
Jan 22, 2024 38.40 39.38 38.40 39.30 37.62 219,380
Jan 19, 2024 38.28 38.48 37.98 38.34 36.70 135,641
Jan 18, 2024 37.70 38.20 37.66 38.04 36.41 207,029
Jan 17, 2024 37.78 37.88 37.30 37.70 36.08 207,773
Jan 16, 2024 38.30 38.30 37.72 37.88 36.26 214,699
Jan 15, 2024 37.42 38.50 37.20 38.40 36.75 269,663
Jan 12, 2024 37.60 37.88 37.16 37.52 35.91 93,646
Jan 11, 2024 37.72 38.16 37.56 37.66 36.05 132,240
Jan 10, 2024 37.90 37.90 37.66 37.86 36.24 108,822

Related Tickers

EAM.SG A2A SpA
2.1550
-0.09%
 
AEBA.MU ALLETE Inc
63.00
0.00%
 
ENGI.VI Engie SA
15.67
-0.79%
 
EOAN.BE E.ON SE
10.58
-4.38%
 
0HA0.IL RWE Aktiengesellschaft
28.17
-1.26%
 
RWEA.SG RWE AG
27.80
-4.79%
 
RWE.SG RWE AG
28.19
-1.64%
 
RWE.HA RWE AG
28.62
-2.05%
 
IBDSF Iberdrola, S.A.
13.66
-0.07%
 
ACE.MI ACEA S.p.A.
18.21
-1.62%