Metsä Board Oyj (FRA:MSRB)
Germany
· Delayed Price · Currency is EUR 2.938
+0.018 (0.62%)
At close: Dec 4, 2025
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.62% | - |
| Dec 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.82% | - |
| Dec 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.14% | - |
| Dec 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.81% | - |
| Nov 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.23% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.41% | - |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.43% | - |
| Nov 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.14% | - |
| Nov 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.16% | - |
| Nov 21, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.96% | - |
| Nov 20, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.21% | - |
| Nov 19, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.09% | - |
| Nov 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.83% | - |
| Nov 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.81% | - |
| Nov 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.90% | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.09% | - |
| Nov 12, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.30% | - |
| Nov 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.90% | - |
| Nov 10, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.21% | - |
| Nov 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.96% | - |
| Nov 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.49% | - |
| Nov 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.84% | - |
| Nov 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.94% | - |
| Nov 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.07% | - |
| Oct 31, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.27% | - |
| Oct 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.59% | - |
| Oct 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.80% | - |
| Oct 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.97% | - |
| Oct 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.46% | - |
| Oct 24, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 9.13% | - |
| Oct 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.79% | - |
| Oct 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.55% | - |
| Oct 21, 2025 | 2.59 | 2.59 | 2.57 | 2.57 | 2.57 | -0.16% | 3,300 |
| Oct 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.62% | - |
| Oct 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.49% | - |
| Oct 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.34% | - |
| Oct 15, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.67% | - |
| Oct 14, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Oct 13, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.56% | - |
| Oct 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.07% | - |
| Oct 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.07% | - |
| Oct 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.89% | - |
| Oct 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.49% | - |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Oct 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.12% | - |
| Oct 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.21% | - |
| Oct 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.53% | - |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.88% | - |
| Sep 29, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.54% | - |
| Sep 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.82% | - |
| Sep 25, 2025 | 3.05 | 3.05 | 2.93 | 2.93 | 2.93 | -4.75% | 3,400 |
| Sep 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.72% | - |
| Sep 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.14% | - |
| Sep 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.27% | - |
| Sep 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.17% | - |
| Sep 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.39% | - |
| Sep 17, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.17% | - |
| Sep 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.13% | - |
| Sep 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.39% | - |
| Sep 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.42% | - |
| Sep 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.82% | - |
| Sep 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.06% | - |
| Sep 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.41% | - |
| Sep 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.57% | - |
| Sep 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.26% | - |
| Sep 3, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.94% | - |
| Sep 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.31% | - |
| Sep 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.89% | - |
| Aug 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.50% | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.27% | - |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.66% | - |
| Aug 26, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.71% | - |
| Aug 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.87% | - |
| Aug 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.12% | - |
| Aug 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.06% | - |
| Aug 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.80% | - |
| Aug 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.94% | - |
| Aug 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.46% | - |
| Aug 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.43% | - |
| Aug 14, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.74% | - |
| Aug 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.26% | - |
| Aug 12, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.52% | - |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.81% | - |
| Aug 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.01% | - |
| Aug 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.33% | - |
| Aug 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.34% | - |
| Aug 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.93% | - |
| Aug 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.44% | - |
| Aug 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.01% | - |
| Jul 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.15% | - |
| Jul 30, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -6.74% | - |
| Jul 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.61% | - |
| Jul 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.00% | - |
| Jul 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.67% | 200 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.23% | - |
| Jul 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.06% | - |
| Jul 22, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 2.26% | 4,000 |
| Jul 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.58% | - |
| Jul 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.33% | - |