Metsä Board Oyj (FRA:MSRB)
Germany · Delayed Price · Currency is EUR 3.046
-0.056 (-1.81%)
At close: Feb 20, 2026
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.81% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.40% | - |
| Feb 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | - |
| Feb 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.00% | - |
| Feb 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.25% | - |
| Feb 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.37% | - |
| Feb 12, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.62% | - |
| Feb 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 5.47% | - |
| Feb 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Feb 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.20% | - |
| Feb 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 9.48% | - |
| Feb 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5.63% | - |
| Feb 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.23% | - |
| Feb 3, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.23% | - |
| Feb 2, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -6.14% | - |
| Jan 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.22% | - |
| Jan 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.64% | - |
| Jan 28, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.02% | - |
| Jan 27, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | - |
| Jan 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.49% | - |
| Jan 23, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 5.81% | 100 |
| Jan 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.44% | - |
| Jan 21, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.31% | - |
| Jan 20, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.26% | - |
| Jan 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.77% | - |
| Jan 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.18% | - |
| Jan 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.02% | - |
| Jan 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.51% | - |
| Jan 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.88% | - |
| Jan 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.89% | - |
| Jan 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.07% | - |
| Jan 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.85% | - |
| Jan 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.26% | - |
| Jan 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.14% | - |
| Jan 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.48% | - |
| Jan 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.23% | - |
| Dec 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.42% | - |
| Dec 29, 2025 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 6.92% | 200 |
| Dec 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.82% | - |
| Dec 22, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.14% | - |
| Dec 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.62% | - |
| Dec 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.89% | - |
| Dec 17, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.74% | - |
| Dec 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.98% | - |
| Dec 15, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.10% | - |
| Dec 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.11% | - |
| Dec 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.27% | - |
| Dec 10, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.77% | - |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.19% | 350 |
| Dec 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.93% | 10 |