Metsä Board Oyj (FRA:MSRB)
Germany · Delayed Price · Currency is EUR 2.886
+0.018 (0.63%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MSRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.55% | - |
| Apr 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.76% | - |
| Apr 21, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.55% | - |
| Apr 20, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.12% | - |
| Apr 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.99% | - |
| Apr 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.09% | - |
| Apr 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.80% | - |
| Apr 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Apr 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.20% | - |
| Apr 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | - |
| Apr 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.26% | - |
| Apr 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97% | - |
| Apr 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.20% | - |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.84% | - |
| Apr 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02% | - |
| Mar 31, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.62% | - |
| Mar 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.09% | - |
| Mar 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.82% | - |
| Mar 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.13% | - |
| Mar 25, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.91% | - |
| Mar 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.06% | - |
| Mar 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -3.40% | - |
| Mar 20, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.59% | - |
| Mar 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.13% | - |
| Mar 18, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.15% | - |
| Mar 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.49% | - |
| Mar 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.61% | - |
| Mar 13, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.49% | - |
| Mar 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.49% | - |
| Mar 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.58% | - |
| Mar 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.74% | - |
| Mar 6, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.14% | - |
| Mar 5, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.77% | - |
| Mar 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.52% | - |
| Mar 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.11% | - |
| Mar 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Feb 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.26% | - |
| Feb 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.64% | - |
| Feb 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.79% | - |
| Feb 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.39% | - |
| Feb 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.07% | - |
| 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% | - |