Metsä Board Oyj (FRA:MSRB)
Germany · Delayed Price · Currency is EUR 3.430
+0.030 (0.88%)
At close: Sep 18, 2026
FRA:MSRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.68% | - |
| Aug 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.10% | - |
| Aug 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Aug 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.34% | - |
| Aug 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 7.31% | - |
| Aug 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 5.10% | - |
| Aug 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.54% | - |
| Aug 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.20% | - |
| Aug 4, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | -0.60% | 560 |
| Aug 3, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 0.47% | 5 |
| Jul 31, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 2.05% | 4 |
| Jul 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Jul 29, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.48% | - |
| Jul 28, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.00% | - |
| Jul 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79% | - |
| Jul 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.75% | - |
| Jul 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.13% | - |
| Jul 22, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.30% | - |
| Jul 21, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.44% | - |
| Jul 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.80% | - |
| Jul 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.15% | - |
| Jul 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.30% | - |
| Jul 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.30% | - |
| Jul 14, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jul 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.45% | - |