Athens - Delayed Quote
EUR
Metlen Energy & Metals PLC (MTLN.AT)
48.00
-0.14
(-0.29%)
At close: October 30 at 5:10:06 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.00
48.00
47.58
48.00
48.00
112,796
Oct 29, 2026
48.32
48.92
47.64
48.14
48.14
240,580
Oct 27, 2026
47.78
48.58
47.66
48.50
48.50
116,586
Oct 26, 2026
46.98
48.00
46.80
47.90
47.90
127,652
Oct 23, 2026
48.02
48.16
46.58
46.94
46.94
206,014
Oct 22, 2026
48.26
48.66
48.10
48.50
48.50
141,763
Oct 21, 2026
47.90
48.70
47.90
48.70
48.70
101,854
Oct 20, 2026
48.30
48.40
47.60
48.06
48.06
107,825
Oct 19, 2026
48.88
49.00
48.28
48.48
48.48
113,437
Oct 16, 2026
48.02
48.96
47.98
48.88
48.88
119,553
Oct 15, 2026
48.20
48.26
47.52
48.18
48.18
224,280
Oct 14, 2026
48.24
48.70
47.68
48.68
48.68
126,739
Oct 13, 2026
48.76
49.08
48.22
48.22
48.22
119,645
Oct 12, 2026
48.60
49.24
48.48
49.24
49.24
115,689
Oct 9, 2026
48.00
48.76
47.50
48.56
48.56
158,005
Oct 8, 2026
48.26
48.50
47.12
47.80
47.80
224,302
Oct 7, 2026
49.64
49.92
48.50
48.76
48.76
156,247
Oct 6, 2026
49.70
50.10
49.52
49.90
49.90
325,543
Oct 5, 2026
49.48
49.56
49.02
49.22
49.22
218,316
Oct 2, 2026
49.00
49.44
48.48
49.00
49.00
393,704
Oct 1, 2026
48.72
48.88
48.36
48.36
48.36
225,042
Sep 30, 2026
49.34
49.88
49.16
49.16
49.16
231,177
Sep 29, 2026
48.42
49.40
48.42
49.34
49.34
202,711
Sep 28, 2026
48.00
49.14
47.84
49.14
49.14
190,369
Sep 25, 2026
48.50
48.80
48.20
48.30
48.30
101,129
Sep 24, 2026
48.62
48.94
47.74
48.38
48.38
135,464
Sep 23, 2026
48.00
48.98
48.00
48.82
48.82
221,904
Sep 22, 2026
47.20
48.40
47.20
47.90
47.90
204,579
Sep 21, 2026
45.66
48.00
45.46
47.56
47.56
310,371
Sep 18, 2026
46.26
46.32
44.92
45.66
45.66
1,519,658
Sep 17, 2026
45.54
45.90
45.26
45.82
45.82
416,322
Sep 16, 2026
46.90
46.90
45.50
45.52
45.52
285,081
Sep 15, 2026
46.62
46.98
46.34
46.90
46.90
177,244
Sep 14, 2026
47.40
47.94
46.60
46.90
46.90
242,183
Sep 11, 2026
47.58
47.86
46.92
47.86
47.86
149,752
Sep 10, 2026
47.96
48.00
47.30
47.46
47.46
80,516
Sep 9, 2026
47.78
48.00
47.20
47.96
47.96
179,532
Sep 8, 2026
47.92
48.26
47.44
47.52
47.52
117,550
Sep 7, 2026
48.30
48.56
47.86
47.86
47.86
83,191
Sep 4, 2026
48.50
48.66
48.06
48.46
48.46
144,192
Sep 3, 2026
47.44
48.44
47.44
48.38
48.38
158,284
Sep 2, 2026
48.26
48.26
47.48
47.52
47.52
194,052
Sep 1, 2026
49.56
49.56
48.10
48.60
48.60
162,152
Aug 31, 2026
49.92
49.92
49.10
49.56
49.56
111,879
Aug 28, 2026
49.90
49.96
49.38
49.92
49.92
151,490
Aug 27, 2026
49.44
49.90
49.00
49.86
49.86
183,135
Aug 26, 2026
49.00
49.50
48.54
49.44
49.44
140,432
Aug 25, 2026
48.86
49.02
48.64
49.00
49.00
472,142
Aug 24, 2026
48.54
48.86
48.10
48.86
48.86
422,438
Aug 21, 2026
48.54
49.00
48.46
48.54
48.54
147,997
Aug 20, 2026
47.72
48.54
47.72
48.54
48.54
109,203
Aug 19, 2026
48.02
48.24
47.66
47.84
47.84
160,518
Aug 18, 2026
48.84
48.94
48.40
48.48
48.48
74,300
Aug 17, 2026
49.00
49.16
48.60
49.16
49.16
80,572
Aug 14, 2026
49.06
49.50
48.30
49.16
49.16
259,496
Aug 13, 2026
49.90
50.35
49.20
49.50
49.50
175,565
Aug 12, 2026
50.20
50.75
49.90
49.94
49.94
228,423
Aug 11, 2026
49.80
50.60
49.60
50.50
50.50
428,107
Aug 10, 2026
48.70
49.76
48.64
49.70
49.70
473,724
Aug 7, 2026
48.80
49.18
47.98
48.38
48.38
382,924
Aug 6, 2026
50.65
52.00
47.90
48.54
48.54
829,946
Aug 5, 2026
47.40
47.42
46.52
47.18
47.18
284,493
Aug 4, 2026
47.24
47.36
46.80
46.98
46.98
234,442
Aug 3, 2026
46.18
47.08
46.18
46.98
46.98
282,527
Jul 31, 2026
45.94
46.20
45.40
45.96
45.96
245,089
Jul 30, 2026
44.80
45.60
44.50
45.58
45.58
176,050
Jul 29, 2026
45.00
45.48
44.72
44.90
44.90
500,588
Jul 28, 2026
43.88
44.74
43.54
44.50
44.50
315,596
Jul 27, 2026
43.40
43.92
43.40
43.74
43.74
168,580
Jul 24, 2026
42.82
43.40
42.74
43.04
43.04
145,070
Jul 23, 2026
43.64
43.64
42.20
43.00
43.00
245,122
Jul 22, 2026
43.60
43.88
43.20
43.70
43.70
182,501
Jul 21, 2026
43.00
43.70
43.00
43.62
43.62
190,893
Jul 20, 2026
43.70
44.00
42.82
43.38
43.38
189,662
Jul 17, 2026
43.42
44.06
42.52
43.58
43.58
423,523
Jul 16, 2026
41.62
43.38
41.58
43.38
43.38
403,202
Jul 15, 2026
41.64
41.90
41.04
41.72
41.72
153,225
Jul 14, 2026
41.14
41.66
40.70
41.60
41.60
169,578
Jul 13, 2026
40.50
41.30
40.36
41.16
41.16
142,342
Jul 10, 2026
40.44
40.78
40.04
40.78
40.78
179,180
Jul 9, 2026
40.58
40.64
40.10
40.28
40.28
135,076
Jul 8, 2026
41.14
41.32
39.86
40.20
40.20
402,836
Jul 7, 2026
42.18
42.26
41.42
41.86
41.86
236,554
Jul 6, 2026
42.62
42.86
42.18
42.44
42.44
203,447
Jul 3, 2026
42.20
42.58
42.16
42.58
42.58
245,077
Jul 2, 2026
41.44
42.18
41.44
42.18
42.18
227,467
Jul 1, 2026
40.92
41.64
40.82
41.58
41.58
116,550
Jun 30, 2026
41.80
42.14
40.78
40.80
40.80
243,923
Jun 29, 2026
40.74
41.48
40.74
40.98
40.98
106,561
Jun 26, 2026
40.78
41.00
40.58
40.88
40.88
134,582
Jun 25, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
41.06
41.40
40.74
40.92
40.92
179,272
Jun 24, 2026
42.30
42.66
41.72
41.88
40.88
252,855
Jun 23, 2026
41.90
42.56
41.66
42.30
41.29
195,967
Jun 22, 2026
41.50
42.38
41.50
42.08
41.08
189,541
Jun 19, 2026
41.70
41.98
41.26
41.62
40.63
181,652
Jun 18, 2026
41.52
41.74
41.12
41.70
40.70
205,655
Jun 17, 2026
41.20
41.48
40.96
41.46
40.47
144,924
Jun 16, 2026
41.54
41.60
40.74
41.20
40.22
229,767
Jun 15, 2026
42.40
42.50
41.54
41.54
40.55
227,680
Jun 12, 2026
42.00
42.12
41.50
41.56
40.57
206,175
Jun 11, 2026
41.60
41.60
41.10
41.46
40.47
141,003
Jun 10, 2026
41.90
42.18
41.32
41.72
40.72
117,682
Jun 9, 2026
40.60
42.10
40.50
42.10
41.09
185,373
Jun 8, 2026
40.16
40.70
39.92
40.68
39.71
172,158
Jun 5, 2026
40.90
41.48
40.62
40.90
39.92
167,541
Jun 4, 2026
41.00
41.08
40.54
40.76
39.79
154,817
Jun 3, 2026
41.06
41.76
40.70
40.78
39.81
160,669
Jun 2, 2026
41.98
42.16
41.32
41.50
40.51
167,160
May 29, 2026
41.10
42.20
41.10
41.86
40.86
279,701
May 28, 2026
40.62
41.28
40.62
40.94
39.96
158,097
May 27, 2026
41.50
41.70
40.40
40.90
39.92
259,417
May 26, 2026
40.00
41.08
39.58
41.04
40.06
294,700
May 25, 2026
39.90
40.08
39.20
39.90
38.95
224,098
May 22, 2026
38.50
38.98
38.00
38.86
37.93
147,984
May 21, 2026
38.10
38.32
37.50
37.96
37.05
179,290
May 20, 2026
37.20
37.66
36.88
37.58
36.68
168,403
May 19, 2026
38.42
38.88
37.18
37.20
36.31
223,256
May 18, 2026
38.30
38.72
38.02
38.42
37.50
195,435
May 15, 2026
39.68
39.80
38.68
38.98
38.05
288,496
May 14, 2026
39.92
40.28
39.54
39.82
38.87
241,458
May 13, 2026
37.98
39.70
37.84
39.50
38.56
457,442
May 12, 2026
37.20
37.70
37.06
37.40
36.51
106,167
May 11, 2026
36.68
38.04
36.46
37.38
36.49
174,630
May 8, 2026
37.90
37.98
37.02
37.06
36.18
164,041
May 7, 2026
37.46
38.60
37.46
37.98
37.07
308,692
May 6, 2026
37.12
38.10
37.12
37.30
36.41
520,117
May 5, 2026
36.38
36.50
35.90
36.48
35.61
183,010
May 4, 2026
36.10
36.50
35.50
35.82
34.96
163,662
Apr 30, 2026
34.48
35.18
34.40
35.00
34.16
122,251
Apr 29, 2026
34.92
35.14
34.08
34.38
33.56
142,106
Apr 28, 2026
34.98
35.40
34.70
34.92
34.09
203,099
Apr 27, 2026
35.00
35.50
34.86
34.98
34.14
221,291
Apr 24, 2026
34.46
35.16
34.16
34.90
34.07
175,885
Apr 23, 2026
33.80
34.68
33.80
34.40
33.58
189,999
Apr 22, 2026
33.98
34.06
33.56
33.58
32.78
337,940
Apr 21, 2026
34.50
34.50
33.84
34.10
33.29
391,691
Apr 20, 2026
35.60
35.76
34.18
34.66
33.83
643,987
Apr 17, 2026
36.50
36.90
35.86
36.30
35.43
515,404
Apr 16, 2026
35.60
36.90
35.60
36.50
35.63
248,477
Apr 15, 2026
35.40
35.60
35.18
35.42
34.57
213,330
Apr 14, 2026
34.90
35.46
34.50
35.20
34.36
601,046
Apr 9, 2026
37.00
37.00
35.30
36.10
35.24
513,345
Apr 8, 2026
36.70
37.84
35.76
37.28
36.39
927,087
Apr 7, 2026
33.72
34.36
33.62
34.22
33.40
430,960
Apr 2, 2026
33.86
33.92
33.44
33.72
32.91
476,942
Apr 1, 2026
34.30
35.36
34.02
34.36
33.54
457,482
Mar 31, 2026
32.94
33.44
32.10
33.44
32.64
625,705
Mar 30, 2026
32.20
33.20
31.98
32.70
31.92
379,896
Mar 27, 2026
32.30
33.30
31.90
32.98
32.19
1,206,009
Mar 26, 2026
34.78
35.40
34.42
34.98
34.14
131,775
Mar 24, 2026
35.40
35.50
34.56
34.80
33.97
303,281
Mar 23, 2026
34.40
36.40
34.10
36.00
35.14
262,992
Mar 20, 2026
35.10
35.82
34.30
35.46
34.61
394,491
Mar 19, 2026
35.42
35.64
34.60
34.60
33.77
346,418
Mar 18, 2026
37.50
37.78
36.16
36.40
35.53
246,338
Mar 17, 2026
37.22
37.56
37.04
37.06
36.18
102,985
Mar 16, 2026
37.54
38.12
37.18
37.68
36.78
157,810
Mar 13, 2026
36.12
37.88
36.00
37.70
36.80
225,105
Mar 12, 2026
36.50
36.72
36.12
36.12
35.26
133,813
Mar 11, 2026
36.40
36.88
35.52
36.80
35.92
184,976
Mar 10, 2026
36.20
36.74
35.92
36.40
35.53
272,024
Mar 9, 2026
33.48
35.46
32.90
35.46
34.61
357,085
Mar 6, 2026
35.00
35.04
34.02
34.38
33.56
199,085
Mar 5, 2026
35.00
35.98
34.80
34.80
33.97
381,260
Mar 4, 2026
33.00
35.22
33.00
35.08
34.24
428,494
Mar 3, 2026
34.52
34.68
33.00
33.36
32.56
661,238
Mar 2, 2026
34.50
35.32
34.46
35.00
34.16
395,807
Feb 27, 2026
37.00
37.04
35.80
35.80
34.95
390,734
Feb 26, 2026
37.38
38.24
37.02
37.04
36.16
273,472
Feb 25, 2026
35.74
37.04
35.58
36.90
36.02
286,324
Feb 24, 2026
35.50
35.68
35.06
35.06
34.22
184,094
Feb 20, 2026
35.50
35.76
35.16
35.56
34.71
125,463
Feb 19, 2026
36.06
36.36
35.46
35.50
34.65
332,492
Feb 18, 2026
36.44
36.48
35.98
36.06
35.20
222,057
Feb 17, 2026
36.86
36.86
35.78
35.78
34.93
317,529
Feb 16, 2026
35.98
37.40
35.90
36.60
35.73
286,207
Feb 13, 2026
35.78
36.30
35.50
35.88
35.02
501,076
Feb 12, 2026
36.06
37.16
35.86
36.12
35.26
529,825
Feb 11, 2026
36.60
36.66
35.60
36.46
35.59
834,407
Feb 10, 2026
36.80
37.76
36.46
36.98
36.10
795,710
Feb 9, 2026
38.00
38.78
37.00
37.00
36.12
1,345,260
Feb 6, 2026
44.38
44.80
37.60
38.50
37.58
3,228,108
Feb 5, 2026
45.00
45.54
44.04
44.38
43.32
304,497
Feb 4, 2026
44.68
45.72
44.68
44.94
43.87
492,793
Feb 3, 2026
45.60
45.80
44.50
44.78
43.71
352,472
Feb 2, 2026
45.50
45.88
44.92
45.00
43.93
471,714
Jan 30, 2026
47.40
47.68
46.02
46.02
44.92
497,383
Jan 29, 2026
47.42
47.62
46.42
47.26
46.13
969,366
Jan 28, 2026
44.20
46.30
44.04
46.30
45.19
928,750
Jan 27, 2026
42.80
43.40
42.80
43.38
42.34
269,725
Jan 26, 2026
43.88
43.88
42.50
42.80
41.78
320,357
Jan 23, 2026
43.02
43.96
43.00
43.30
42.27
206,380
Jan 22, 2026
42.14
43.70
42.08
43.20
42.17
390,641
Jan 21, 2026
42.00
42.44
41.54
41.54
40.55
360,280
Jan 20, 2026
42.74
42.76
41.86
42.00
41.00
233,541
Jan 19, 2026
43.00
43.40
42.42
42.74
41.72
311,082
Jan 16, 2026
44.38
44.60
43.52
43.62
42.58
215,500
Jan 15, 2026
43.50
44.16
43.50
44.10
43.05
154,580
Jan 14, 2026
43.30
44.04
43.12
43.50
42.46
170,268
Jan 13, 2026
43.20
43.44
43.08
43.18
42.15
125,066
Jan 12, 2026
43.70
43.88
42.94
43.02
41.99
233,241
Jan 9, 2026
43.80
44.04
43.24
43.88
42.83
190,110
Jan 8, 2026
44.20
44.30
43.58
43.58
42.54
260,699
Jan 7, 2026
45.20
45.20
44.22
44.40
43.34
268,358
Jan 5, 2026
45.10
45.44
44.60
44.80
43.73
260,232
Jan 2, 2026
44.34
44.70
44.30
44.60
43.54
161,863
Dec 31, 2025
43.66
44.54
43.66
43.80
42.75
183,265
Dec 30, 2025
44.30
44.70
43.46
43.46
42.42
227,076
Dec 29, 2025
43.60
44.26
43.58
44.12
43.07
316,095
Dec 23, 2025
42.16
42.92
42.08
42.80
41.78
186,072
Dec 22, 2025
42.16
42.30
41.32
41.74
40.74
217,496
Dec 19, 2025
42.38
42.48
41.74
42.16
41.15
728,825
Dec 18, 2025
41.90
42.78
41.80
42.38
41.37
346,157
Dec 17, 2025
41.20
42.12
41.04
42.10
41.09
206,678
Dec 16, 2025
41.84
41.90
41.18
41.28
40.29
291,692
Dec 15, 2025
42.12
42.66
41.82
41.98
40.98
186,380
Dec 12, 2025
42.80
43.00
41.84
42.12
41.11
212,316
Dec 11, 2025
41.40
42.34
41.14
42.28
41.27
188,718
Dec 10, 2025
41.32
41.44
40.94
41.40
40.41
228,983
Dec 9, 2025
41.26
41.60
40.84
41.28
40.29
328,337
Dec 8, 2025
41.86
42.08
41.30
41.30
40.31
539,077
Dec 5, 2025
42.70
43.04
42.32
42.50
41.49
276,511
Dec 4, 2025
43.00
43.44
42.52
42.70
41.68
386,660
Dec 3, 2025
44.00
44.26
42.78
42.78
41.76
368,170
Dec 2, 2025
44.00
44.40
43.78
43.78
42.73
282,243
Dec 1, 2025
44.24
44.40
43.72
43.92
42.87
203,375
Nov 28, 2025
44.78
44.82
44.16
44.16
43.11
232,806
Nov 27, 2025
44.02
45.00
44.00
45.00
43.93
342,300
Nov 26, 2025
44.50
45.12
43.90
44.08
43.03
639,162
Nov 25, 2025
42.94
44.90
42.82
44.50
43.44
634,184
Nov 24, 2025
42.80
43.20
41.98
42.28
41.27
11,420,561
Nov 21, 2025
42.06
43.10
41.92
42.80
41.78
341,611
Nov 20, 2025
42.50
42.98
41.94
42.84
41.82
495,049
Nov 19, 2025
40.80
42.20
40.70
42.20
41.19
447,401
Nov 18, 2025
40.98
41.88
40.60
40.70
39.73
595,852
Nov 17, 2025
43.24
43.24
41.38
41.38
40.39
592,728
Nov 14, 2025
43.50
43.58
42.52
42.92
41.90
315,724
Nov 13, 2025
43.40
44.58
43.08
43.50
42.46
613,093
Nov 12, 2025
42.72
43.20
42.60
42.60
41.58
348,424
Nov 11, 2025
42.20
42.84
41.92
42.20
41.19
315,416
Nov 10, 2025
42.22
42.78
42.00
42.00
41.00
377,892
Nov 7, 2025
43.00
43.00
41.98
42.22
41.21
398,534
Nov 6, 2025
43.86
43.90
42.42
43.00
41.97
777,221
Nov 5, 2025
45.20
45.80
44.56
45.68
44.59
235,296
Nov 4, 2025
44.40
45.18
43.56
45.14
44.06
228,145
Nov 3, 2025
44.10
45.00
44.04
44.42
43.36
222,489
Oct 31, 2025
43.28
44.24
42.94
44.00
42.95
384,371
Oct 30, 2025
42.82
43.10
42.36
42.60
41.58
194,114
