Metsä Board Oyj (BIT:1MTBB)
Italy
· Delayed Price · Currency is EUR 2.916
+0.002 (0.07%)
At close: Dec 3, 2025
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.95% | - |
| Dec 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.75% | - |
| Dec 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.07% | - |
| Dec 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.28% | - |
| Dec 1, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.48% | - |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.82% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.62% | - |
| Nov 25, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.97% | - |
| Nov 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.98% | - |
| Nov 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.88% | - |
| Nov 20, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.11% | - |
| Nov 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.01% | - |
| Nov 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99% | - |
| Nov 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.74% | - |
| Nov 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.40% | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.47% | - |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.81% | - |
| Nov 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.27% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.23% | - |
| Nov 6, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.24% | - |
| Nov 5, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.46% | - |
| Nov 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.24% | - |
| Nov 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.27% | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.28% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 15.07% | - |
| Oct 23, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.66% | - |
| Oct 22, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Oct 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 3.01% | - |
| Oct 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.38% | - |
| Oct 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.62% | - |
| Oct 16, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -3.22% | - |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.57% | - |
| Oct 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Oct 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -14.27% | - |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.31% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.21% | - |
| Oct 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.02% | - |
| Oct 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.70% | - |
| Oct 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 3.60% | - |
| Oct 2, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -6.72% | - |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.00% | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.51% | - |
| Sep 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.73% | - |