Metsä Board Oyj (FRA:MSRB)
Germany · Delayed Price · Currency is EUR 3.396
-0.004 (-0.12%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:MSRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.60% | - |
| Jul 8, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.45% | - |
| Jul 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.99% | - |
| Jul 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Jul 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.05% | - |
| Jul 2, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.26% | - |
| Jul 1, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.52% | - |
| Jun 30, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.54% | - |
| Jun 29, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.73% | - |
| Jun 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.87% | - |
| Jun 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jun 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.51% | - |
| Jun 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Jun 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.21% | - |
| Jun 19, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.64% | - |
| Jun 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.05% | - |