Metsä Board Oyj (BIT:1MTBB)
Italy
· Delayed Price · Currency is EUR 2.966
+0.028 (0.95%)
At close: Dec 5, 2025
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.95% | - |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.75% | - |
| Dec 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.07% | - |
| Dec 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.28% | - |
| Dec 1, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.48% | - |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.82% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.62% | - |
| Nov 25, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.97% | - |
| Nov 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.98% | - |
| Nov 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.88% | - |
| Nov 20, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.11% | - |
| Nov 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.01% | - |
| Nov 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99% | - |
| Nov 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.74% | - |
| Nov 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.40% | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.47% | - |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.81% | - |
| Nov 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.27% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.23% | - |
| Nov 6, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.24% | - |
| Nov 5, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.46% | - |
| Nov 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.24% | - |
| Nov 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.27% | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.28% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 15.07% | - |
| Oct 23, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.66% | - |
| Oct 22, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Oct 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 3.01% | - |
| Oct 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.38% | - |
| Oct 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.62% | - |
| Oct 16, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -3.22% | - |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.57% | - |
| Oct 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Oct 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -14.27% | - |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.31% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.21% | - |
| Oct 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.02% | - |
| Oct 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.70% | - |
| Oct 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 3.60% | - |
| Oct 2, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -6.72% | - |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.00% | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.51% | - |
| Sep 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.73% | - |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.86% | - |
| Sep 25, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.20% | - |
| Sep 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.49% | - |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.72% | - |
| Sep 22, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.13% | - |
| Sep 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.30% | - |
| Sep 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.98% | - |
| Sep 17, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | - |
| Sep 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.13% | - |
| Sep 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.39% | - |
| Sep 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.11% | - |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Sep 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.15% | - |
| Sep 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.08% | - |
| Sep 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.06% | - |
| Sep 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.19% | - |
| Sep 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.64% | - |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.20% | - |
| Sep 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.85% | - |
| Sep 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Aug 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.03% | - |
| Aug 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.55% | - |
| Aug 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.50% | - |
| Aug 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.99% | - |
| Aug 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 5.26% | - |
| Aug 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.42% | - |
| Aug 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.68% | - |
| Aug 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.49% | - |
| Aug 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Aug 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Aug 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.00% | - |
| Aug 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Aug 12, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.89% | - |
| Aug 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.49% | - |
| Aug 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.49% | - |
| Aug 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.60% | - |
| Aug 6, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.07% | - |
| Aug 5, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.97% | - |
| Aug 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 1, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.23% | - |
| Jul 31, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.90% | - |
| Jul 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.33% | - |
| Jul 29, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.04% | - |
| Jul 28, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.78% | - |
| Jul 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.10% | - |
| Jul 24, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.86% | - |
| Jul 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.01% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jul 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.51% | - |
| Jul 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.96% | - |