Metsä Board Oyj (BIT:1MTBB)
Italy · Delayed Price · Currency is EUR 3.142
-0.132 (-4.03%)
At close: Aug 29, 2025
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31% | - |
| Jul 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.50% | - |
| Jul 15, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.57% | - |
| Jul 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.16% | - |
| Jul 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.43% | - |
| Jul 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07% | - |
| Jul 9, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.19% | - |
| Jul 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.29% | - |
| Jul 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -6.38% | - |
| Jul 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.38% | - |
| Jul 3, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.91% | - |
| Jul 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.84% | - |
| Jul 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jun 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.17% | - |
| Jun 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.06% | - |
| Jun 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.41% | - |
| Jun 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.40% | - |
| Jun 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.26% | - |
| Jun 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.51% | - |
| Jun 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |