Metsä Board Oyj (FRA:MSRB)
Germany · Delayed Price · Currency is EUR 3.078
-0.064 (-2.04%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:MSRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.04% | 5 |
| Oct 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.38% | - |
| Oct 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.87% | - |
| Oct 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Oct 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.14% | - |
| Oct 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.42% | - |
| Oct 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.26% | - |
| Oct 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.78% | - |
| Oct 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.28% | - |
| Oct 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.55% | - |
| Oct 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.58% | - |
| Oct 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.39% | - |
| Oct 7, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.15% | 5 |
| Oct 6, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.19% | - |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.07% | - |
| Oct 2, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.42% | - |
| Oct 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| Sep 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.45% | - |
| Sep 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | 7 |
| Sep 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | 1 |
| Sep 25, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.12% | 1 |
| Sep 24, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.44% | - |
| Sep 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.76% | - |
| Sep 22, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 0.06% | 2 |
| Sep 21, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.17% | 8 |
| Sep 18, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 0.88% | 2 |
| Sep 17, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.35% | 5 |
| Sep 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.62% | - |
| Sep 15, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.54% | - |
| Sep 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.65% | - |
| Sep 11, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.87% | - |
| Sep 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.35% | - |
| Sep 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.12% | - |
| Sep 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.63% | - |
| Sep 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.07% | - |
| Sep 4, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.80% | - |
| Sep 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.60% | - |
| Sep 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Sep 1, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.24% | - |
| Aug 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| Aug 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.47% | - |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.53% | - |
| Aug 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.12% | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.24% | - |
| Aug 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.29% | - |
| Aug 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.04% | - |
| Aug 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.80% | - |
| Aug 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Aug 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.34% | - |
| Aug 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.84% | - |