Helsinki - Free Realtime Quote
EUR
Metsä Board Oyj (METSB.HE)
2.9760
-0.0040
(-0.13%)
As of 12:41:50 PM GMT+2. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
2.9800 | 3.0140 | 2.9400 | 2.9500 | 2.9500 | 43,939 |
|
Nov 9, 2026
|
3.0420 | 3.0420 | 2.9800 | 2.9800 | 2.9800 | 140,177 |
|
Nov 6, 2026
|
3.0560 | 3.0940 | 3.0120 | 3.0400 | 3.0400 | 120,598 |
|
Nov 5, 2026
|
3.1100 | 3.1740 | 3.0660 | 3.0980 | 3.0980 | 178,813 |
|
Nov 4, 2026
|
3.0300 | 3.1020 | 3.0080 | 3.0960 | 3.0960 | 297,942 |
|
Nov 3, 2026
|
2.9320 | 3.0380 | 2.9020 | 3.0240 | 3.0240 | 201,872 |
|
Nov 2, 2026
|
2.9100 | 2.9680 | 2.8500 | 2.9680 | 2.9680 | 230,308 |
|
Oct 30, 2026
|
3.0700 | 3.0700 | 2.8400 | 2.9120 | 2.9120 | 601,158 |
|
Oct 29, 2026
|
3.0240 | 3.2040 | 2.9680 | 3.0700 | 3.0700 | 499,556 |
|
Oct 28, 2026
|
3.1040 | 3.1120 | 3.0200 | 3.0360 | 3.0360 | 272,237 |
|
Oct 27, 2026
|
3.0580 | 3.1180 | 3.0580 | 3.1180 | 3.1180 | 129,004 |
|
Oct 26, 2026
|
2.9960 | 3.1100 | 2.9800 | 3.0620 | 3.0620 | 140,789 |
|
Oct 23, 2026
|
3.1160 | 3.1240 | 2.9180 | 2.9960 | 2.9960 | 440,105 |
|
Oct 22, 2026
|
3.1980 | 3.1980 | 3.0840 | 3.1000 | 3.1000 | 293,590 |
|
Oct 21, 2026
|
3.1580 | 3.2280 | 3.1540 | 3.1960 | 3.1960 | 174,568 |
|
Oct 20, 2026
|
3.2540 | 3.2540 | 3.1600 | 3.2020 | 3.2020 | 146,271 |
|
Oct 19, 2026
|
3.2240 | 3.2540 | 3.1980 | 3.2540 | 3.2540 | 173,534 |
|
Oct 16, 2026
|
3.1880 | 3.2320 | 3.1600 | 3.2240 | 3.2240 | 215,966 |
|
Oct 15, 2026
|
3.3360 | 3.3520 | 3.1620 | 3.1700 | 3.1700 | 332,644 |
|
Oct 14, 2026
|
3.3580 | 3.4140 | 3.3340 | 3.3520 | 3.3520 | 297,392 |
|
Oct 13, 2026
|
3.2460 | 3.4740 | 3.2180 | 3.3620 | 3.3620 | 493,029 |
|
Oct 12, 2026
|
3.1620 | 3.2500 | 3.1520 | 3.2480 | 3.2480 | 181,092 |
|
Oct 9, 2026
|
3.1020 | 3.1980 | 3.1020 | 3.1660 | 3.1660 | 158,205 |
|
Oct 8, 2026
|
3.1520 | 3.1520 | 3.0880 | 3.1040 | 3.1040 | 208,333 |
|
Oct 7, 2026
|
3.1500 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 140,294 |
|
Oct 6, 2026
|
3.1380 | 3.1720 | 3.1260 | 3.1580 | 3.1580 | 122,542 |
|
Oct 5, 2026
|
3.2200 | 3.2220 | 3.1400 | 3.1400 | 3.1400 | 181,498 |
|
Oct 2, 2026
|
3.2200 | 3.3440 | 3.2060 | 3.2220 | 3.2220 | 248,914 |
|
Oct 1, 2026
|
3.2900 | 3.2900 | 3.1500 | 3.1880 | 3.1880 | 246,301 |
|
Sep 30, 2026
|
3.2680 | 3.3320 | 3.2640 | 3.3040 | 3.3040 | 376,782 |
|
Sep 29, 2026
|
3.3540 | 3.3640 | 3.2700 | 3.2740 | 3.2740 | 347,405 |
|
Sep 28, 2026
|
3.3920 | 3.4100 | 3.3480 | 3.3560 | 3.3560 | 179,069 |
|
Sep 25, 2026
|
3.4300 | 3.4300 | 3.3760 | 3.3940 | 3.3940 | 160,148 |
|
Sep 24, 2026
|
3.4280 | 3.4500 | 3.4000 | 3.4120 | 3.4120 | 175,325 |
|
Sep 23, 2026
|
3.5840 | 3.6220 | 3.3980 | 3.4540 | 3.4540 | 358,145 |
|
Sep 22, 2026
|
3.4000 | 3.4840 | 3.3920 | 3.4760 | 3.4760 | 207,459 |
|
Sep 21, 2026
|
3.4060 | 3.4360 | 3.3800 | 3.3920 | 3.3920 | 140,900 |
|
Sep 18, 2026
|
3.4000 | 3.4480 | 3.3960 | 3.4060 | 3.4060 | 367,597 |
|
Sep 17, 2026
|
3.3840 | 3.4200 | 3.3680 | 3.3960 | 3.3960 | 112,554 |
|
Sep 16, 2026
|
3.3920 | 3.4080 | 3.3640 | 3.3800 | 3.3800 | 126,229 |
|
Sep 15, 2026
|
3.3440 | 3.4420 | 3.3100 | 3.3920 | 3.3920 | 210,701 |
|
Sep 14, 2026
|
3.4000 | 3.4140 | 3.3380 | 3.3460 | 3.3460 | 187,493 |
|
Sep 11, 2026
|
3.4420 | 3.4460 | 3.4080 | 3.4140 | 3.4140 | 139,385 |
|
Sep 10, 2026
|
3.4540 | 3.5040 | 3.4160 | 3.4160 | 3.4160 | 111,439 |
|
Sep 9, 2026
|
3.4500 | 3.5300 | 3.4300 | 3.4540 | 3.4540 | 204,112 |
|
Sep 8, 2026
|
3.4000 | 3.5240 | 3.3900 | 3.4520 | 3.4520 | 201,518 |
|
Sep 7, 2026
|
3.4500 | 3.4720 | 3.4040 | 3.4180 | 3.4180 | 108,991 |
|
Sep 4, 2026
|
3.3920 | 3.5040 | 3.3760 | 3.4660 | 3.4660 | 148,041 |
|
Sep 3, 2026
|
3.4500 | 3.4880 | 3.3900 | 3.3920 | 3.3920 | 242,162 |
|
Sep 2, 2026
|
3.4020 | 3.4600 | 3.4000 | 3.4560 | 3.4560 | 170,652 |
|
Sep 1, 2026
|
3.4180 | 3.4680 | 3.3600 | 3.4100 | 3.4100 | 185,065 |
|
Aug 31, 2026
|
3.4200 | 3.4900 | 3.4200 | 3.4300 | 3.4300 | 288,349 |
|
Aug 28, 2026
|
3.4100 | 3.4740 | 3.4100 | 3.4320 | 3.4320 | 162,828 |
|
Aug 27, 2026
|
3.3900 | 3.4200 | 3.3560 | 3.4000 | 3.4000 | 113,223 |
|
Aug 26, 2026
|
3.4040 | 3.4260 | 3.3800 | 3.3920 | 3.3920 | 117,196 |
|
Aug 25, 2026
|
3.4160 | 3.4720 | 3.4020 | 3.4060 | 3.4060 | 238,797 |
|
Aug 24, 2026
|
3.3980 | 3.4400 | 3.3940 | 3.4160 | 3.4160 | 120,551 |
|
Aug 21, 2026
|
3.3440 | 3.4380 | 3.3240 | 3.4120 | 3.4120 | 359,156 |
|
Aug 20, 2026
|
3.3040 | 3.3420 | 3.2620 | 3.3360 | 3.3360 | 142,612 |
|
Aug 19, 2026
|
3.2820 | 3.3160 | 3.2440 | 3.3040 | 3.3040 | 142,156 |
|
Aug 18, 2026
|
3.2640 | 3.3180 | 3.2500 | 3.2820 | 3.2820 | 164,439 |
|
Aug 17, 2026
|
3.3640 | 3.3640 | 3.2800 | 3.2820 | 3.2820 | 335,944 |
|
Aug 14, 2026
|
3.4440 | 3.4620 | 3.3540 | 3.3740 | 3.3740 | 246,052 |
|
Aug 13, 2026
|
3.5960 | 3.6020 | 3.4620 | 3.4620 | 3.4620 | 468,441 |
|
Aug 12, 2026
|
3.4880 | 3.6000 | 3.4760 | 3.6000 | 3.6000 | 356,880 |
|
Aug 11, 2026
|
3.4720 | 3.5040 | 3.3880 | 3.5000 | 3.5000 | 543,414 |
|
Aug 10, 2026
|
3.3500 | 3.5280 | 3.3400 | 3.4820 | 3.4820 | 612,996 |
|
Aug 7, 2026
|
3.1740 | 3.3400 | 3.1600 | 3.3400 | 3.3400 | 1,236,575 |
|
Aug 6, 2026
|
2.9800 | 3.2420 | 2.9800 | 3.0880 | 3.0880 | 938,304 |
|
Aug 5, 2026
|
3.0100 | 3.0260 | 2.9400 | 2.9620 | 2.9620 | 208,743 |
|
Aug 4, 2026
|
2.9780 | 3.0360 | 2.9620 | 2.9880 | 2.9880 | 220,011 |
|
Aug 3, 2026
|
2.9380 | 3.0200 | 2.9380 | 2.9780 | 2.9780 | 257,204 |
|
Jul 31, 2026
|
3.0040 | 3.0260 | 2.9380 | 2.9380 | 2.9380 | 277,555 |
|
Jul 30, 2026
|
2.9480 | 3.1520 | 2.9480 | 3.0000 | 3.0000 | 768,990 |
|
Jul 29, 2026
|
2.9260 | 2.9740 | 2.9260 | 2.9380 | 2.9380 | 300,244 |
|
Jul 28, 2026
|
2.8720 | 2.9380 | 2.8720 | 2.9160 | 2.9160 | 385,867 |
|
Jul 27, 2026
|
2.8040 | 2.8740 | 2.8040 | 2.8440 | 2.8440 | 406,559 |
|
Jul 24, 2026
|
2.7340 | 2.8240 | 2.7340 | 2.7960 | 2.7960 | 255,710 |
|
Jul 23, 2026
|
2.8140 | 2.8140 | 2.7260 | 2.7340 | 2.7340 | 291,727 |
|
Jul 22, 2026
|
2.7340 | 2.8860 | 2.7200 | 2.8520 | 2.8520 | 493,665 |
|
Jul 21, 2026
|
2.7060 | 2.7380 | 2.7000 | 2.7320 | 2.7320 | 158,258 |
|
Jul 20, 2026
|
2.7240 | 2.7800 | 2.7080 | 2.7240 | 2.7240 | 169,310 |
|
Jul 17, 2026
|
2.6720 | 2.7780 | 2.6720 | 2.7440 | 2.7440 | 459,257 |
|
Jul 16, 2026
|
2.6760 | 2.7120 | 2.6440 | 2.7080 | 2.7080 | 313,918 |
|
Jul 15, 2026
|
2.6800 | 2.7160 | 2.6600 | 2.6860 | 2.6860 | 182,335 |
|
Jul 14, 2026
|
2.6620 | 2.6800 | 2.6260 | 2.6780 | 2.6780 | 298,062 |
|
Jul 13, 2026
|
2.6900 | 2.7040 | 2.6560 | 2.6820 | 2.6820 | 129,537 |
|
Jul 10, 2026
|
2.6940 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 288,184 |
|
Jul 9, 2026
|
2.7020 | 2.7020 | 2.6360 | 2.6860 | 2.6860 | 191,688 |
|
Jul 8, 2026
|
2.6720 | 2.7200 | 2.6420 | 2.6540 | 2.6540 | 452,043 |
|
Jul 7, 2026
|
2.7000 | 2.7100 | 2.6600 | 2.6680 | 2.6680 | 208,275 |
|
Jul 6, 2026
|
2.7660 | 2.7700 | 2.6860 | 2.6860 | 2.6860 | 212,510 |
|
Jul 3, 2026
|
2.7340 | 2.7660 | 2.7200 | 2.7660 | 2.7660 | 248,836 |
|
Jul 2, 2026
|
2.6820 | 2.7300 | 2.6640 | 2.7120 | 2.7120 | 221,212 |
|
Jul 1, 2026
|
2.7220 | 2.7220 | 2.6580 | 2.6920 | 2.6920 | 308,502 |
|
Jun 30, 2026
|
2.7060 | 2.7400 | 2.7040 | 2.7220 | 2.7220 | 189,150 |
|
Jun 29, 2026
|
2.7500 | 2.7680 | 2.6960 | 2.6980 | 2.6980 | 266,510 |
|
Jun 26, 2026
|
2.8000 | 2.8000 | 2.7000 | 2.7480 | 2.7480 | 484,133 |
|
Jun 25, 2026
|
2.7920 | 2.8420 | 2.7620 | 2.8220 | 2.8220 | 259,151 |
|
Jun 24, 2026
|
2.7580 | 2.7800 | 2.7100 | 2.7760 | 2.7760 | 229,561 |
|
Jun 23, 2026
|
2.7800 | 2.7960 | 2.7520 | 2.7600 | 2.7600 | 184,327 |
|
Jun 22, 2026
|
2.8240 | 2.8320 | 2.7460 | 2.8240 | 2.8240 | 282,622 |
|
Jun 18, 2026
|
2.8520 | 2.8520 | 2.7300 | 2.8300 | 2.8300 | 329,439 |
|
Jun 17, 2026
|
2.8300 | 2.8600 | 2.8000 | 2.8440 | 2.8440 | 226,736 |
|
Jun 16, 2026
|
2.8900 | 2.8980 | 2.8200 | 2.8840 | 2.8840 | 166,300 |
|
Jun 15, 2026
|
2.8720 | 2.9620 | 2.8620 | 2.8700 | 2.8700 | 434,314 |
|
Jun 12, 2026
|
2.7480 | 2.8240 | 2.7380 | 2.7880 | 2.7880 | 359,110 |
|
Jun 11, 2026
|
2.7640 | 2.7920 | 2.7000 | 2.7120 | 2.7120 | 381,369 |
|
Jun 10, 2026
|
2.8600 | 2.8880 | 2.7420 | 2.8080 | 2.8080 | 328,695 |
|
Jun 9, 2026
|
2.9140 | 2.9180 | 2.8700 | 2.8900 | 2.8900 | 183,107 |
|
Jun 8, 2026
|
2.8420 | 2.9280 | 2.8120 | 2.9180 | 2.9180 | 355,921 |
|
Jun 5, 2026
|
2.8620 | 2.9160 | 2.8460 | 2.8780 | 2.8780 | 185,725 |
|
Jun 4, 2026
|
2.9060 | 2.9360 | 2.8500 | 2.8700 | 2.8700 | 264,384 |
|
Jun 3, 2026
|
2.9240 | 2.9240 | 2.8720 | 2.9020 | 2.9020 | 144,858 |
|
Jun 2, 2026
|
2.8720 | 2.9380 | 2.8580 | 2.9240 | 2.9240 | 232,763 |
|
Jun 1, 2026
|
2.9000 | 2.9500 | 2.8520 | 2.8520 | 2.8520 | 339,534 |
|
May 29, 2026
|
2.9280 | 2.9460 | 2.8900 | 2.9080 | 2.9080 | 99,887 |
|
May 28, 2026
|
2.9000 | 2.9360 | 2.8680 | 2.9220 | 2.9220 | 132,992 |
|
May 27, 2026
|
2.9200 | 2.9620 | 2.9040 | 2.9040 | 2.9040 | 198,034 |
|
May 26, 2026
|
2.9420 | 2.9420 | 2.9040 | 2.9120 | 2.9120 | 171,995 |
|
May 25, 2026
|
2.9300 | 3.0020 | 2.9300 | 2.9400 | 2.9400 | 326,074 |
|
May 22, 2026
|
2.9320 | 2.9440 | 2.8720 | 2.9040 | 2.9040 | 217,630 |
|
May 21, 2026
|
2.9000 | 2.9360 | 2.8580 | 2.9240 | 2.9240 | 94,166 |
|
May 20, 2026
|
2.8580 | 2.9300 | 2.8400 | 2.9020 | 2.9020 | 262,406 |
|
May 19, 2026
|
2.8360 | 2.9180 | 2.8360 | 2.8800 | 2.8800 | 370,278 |
|
May 18, 2026
|
2.8120 | 2.8700 | 2.7620 | 2.8280 | 2.8280 | 379,414 |
|
May 15, 2026
|
2.8960 | 2.9180 | 2.8060 | 2.8340 | 2.8340 | 392,695 |
|
May 13, 2026
|
2.8640 | 2.8780 | 2.8360 | 2.8520 | 2.8520 | 222,500 |
|
May 12, 2026
|
2.9360 | 2.9360 | 2.8500 | 2.8500 | 2.8500 | 383,357 |
|
May 11, 2026
|
2.9200 | 2.9660 | 2.9020 | 2.9560 | 2.9560 | 338,460 |
|
May 8, 2026
|
3.0040 | 3.0300 | 2.9520 | 2.9520 | 2.9520 | 285,278 |
|
May 7, 2026
|
3.0500 | 3.1600 | 3.0100 | 3.0180 | 3.0180 | 496,000 |
|
May 6, 2026
|
2.9400 | 3.1020 | 2.9240 | 3.0960 | 3.0960 | 793,010 |
|
May 5, 2026
|
2.8720 | 2.9540 | 2.8700 | 2.9420 | 2.9420 | 310,731 |
|
May 4, 2026
|
2.8660 | 2.9540 | 2.8600 | 2.8900 | 2.8900 | 667,398 |
|
Apr 30, 2026
|
2.7880 | 2.8460 | 2.7620 | 2.8460 | 2.8460 | 460,922 |
|
Apr 29, 2026
|
2.7000 | 2.8280 | 2.6220 | 2.7860 | 2.7860 | 772,104 |
|
Apr 28, 2026
|
2.7840 | 2.8000 | 2.6720 | 2.6740 | 2.6740 | 594,640 |
|
Apr 27, 2026
|
2.7860 | 2.8240 | 2.7520 | 2.8100 | 2.8100 | 341,633 |
|
Apr 24, 2026
|
2.8960 | 2.8960 | 2.7760 | 2.7940 | 2.7940 | 677,096 |
|
Apr 23, 2026
|
2.9020 | 2.9440 | 2.8620 | 2.9160 | 2.9160 | 214,657 |
|
Apr 22, 2026
|
2.8880 | 2.9140 | 2.8520 | 2.9040 | 2.9040 | 287,195 |
|
Apr 21, 2026
|
2.9260 | 2.9360 | 2.8860 | 2.8980 | 2.8980 | 154,304 |
|
Apr 20, 2026
|
2.9160 | 2.9420 | 2.8900 | 2.9140 | 2.9140 | 187,385 |
|
Apr 17, 2026
|
2.8840 | 2.9820 | 2.8620 | 2.9460 | 2.9460 | 368,422 |
|
Apr 16, 2026
|
2.9440 | 2.9540 | 2.8720 | 2.8820 | 2.8820 | 352,745 |
|
Apr 15, 2026
|
2.9720 | 2.9820 | 2.9220 | 2.9280 | 2.9280 | 256,581 |
|
Apr 14, 2026
|
3.0000 | 3.0420 | 2.9660 | 2.9720 | 2.9720 | 249,909 |
|
Apr 13, 2026
|
3.0080 | 3.0240 | 2.9740 | 3.0040 | 3.0040 | 194,026 |
|
Apr 10, 2026
|
2.9740 | 3.0920 | 2.9480 | 3.0300 | 3.0300 | 566,516 |
|
Apr 9, 2026
|
3.0360 | 3.0360 | 2.9680 | 2.9740 | 2.9740 | 236,928 |
|
Apr 8, 2026
|
3.0900 | 3.0900 | 3.0080 | 3.0640 | 3.0640 | 367,545 |
|
Apr 7, 2026
|
2.9780 | 3.0300 | 2.8820 | 2.9200 | 2.9200 | 309,837 |
|
Apr 2, 2026
|
3.0000 | 3.0120 | 2.9480 | 2.9800 | 2.9800 | 221,800 |
|
Apr 1, 2026
|
3.0580 | 3.0840 | 3.0100 | 3.0300 | 3.0300 | 194,175 |
|
Mar 31, 2026
|
2.9920 | 3.0600 | 2.9680 | 3.0240 | 3.0240 | 411,794 |
|
Mar 30, 2026
|
2.9320 | 2.9900 | 2.8860 | 2.9840 | 2.9840 | 215,527 |
|
Mar 27, 2026
|
2.9680 | 2.9960 | 2.9200 | 2.9360 | 2.9360 | 407,876 |
|
Mar 26, 2026
|
2.9840 | 3.0300 | 2.9580 | 2.9720 | 2.9720 | 448,068 |
|
Mar 25, 2026
|
2.7880 | 2.9900 | 2.7880 | 2.9900 | 2.9900 | 870,324 |
|
Mar 24, 2026
|
2.7520 | 2.7920 | 2.7000 | 2.7600 | 2.7600 | 258,790 |
|
Mar 23, 2026
|
2.6080 | 2.7800 | 2.5140 | 2.7520 | 2.7520 | 792,941 |
|
Mar 20, 2026
|
2.7380 | 2.7680 | 2.6720 | 2.6740 | 2.6740 | 596,377 |
|
Mar 19, 2026
|
2.7600 | 2.7600 | 2.6880 | 2.7140 | 2.7140 | 488,398 |
|
Mar 18, 2026
|
2.8140 | 2.8500 | 2.7760 | 2.7900 | 2.7900 | 242,066 |
|
Mar 17, 2026
|
2.8080 | 2.8200 | 2.7540 | 2.8060 | 2.8060 | 335,646 |
|
Mar 16, 2026
|
2.8180 | 2.8320 | 2.7980 | 2.8140 | 2.8140 | 200,352 |
|
Mar 13, 2026
|
2.8760 | 2.8800 | 2.7540 | 2.8200 | 2.8200 | 758,770 |
|
Mar 12, 2026
|
2.8960 | 2.9140 | 2.8560 | 2.8940 | 2.8940 | 299,910 |
|
Mar 11, 2026
|
2.8680 | 2.9340 | 2.8260 | 2.8940 | 2.8940 | 332,260 |
|
Mar 10, 2026
|
2.8420 | 2.8960 | 2.8400 | 2.8660 | 2.8660 | 362,778 |
|
Mar 9, 2026
|
2.7860 | 2.8280 | 2.7600 | 2.7720 | 2.7720 | 560,870 |
|
Mar 6, 2026
|
2.9020 | 2.9140 | 2.8500 | 2.8660 | 2.8660 | 422,886 |
|
Mar 5, 2026
|
2.9200 | 2.9560 | 2.8720 | 2.8820 | 2.8820 | 423,023 |
|
Mar 4, 2026
|
2.8760 | 2.9880 | 2.8580 | 2.9160 | 2.9160 | 282,190 |
|
Mar 3, 2026
|
2.9680 | 2.9680 | 2.8600 | 2.8820 | 2.8820 | 560,980 |
|
Mar 2, 2026
|
3.0800 | 3.1300 | 2.9840 | 2.9880 | 2.9880 | 489,531 |
|
Feb 27, 2026
|
3.0480 | 3.1660 | 3.0360 | 3.1460 | 3.1460 | 460,126 |
|
Feb 26, 2026
|
3.0100 | 3.0840 | 2.9680 | 3.0640 | 3.0640 | 330,072 |
|
Feb 25, 2026
|
3.0740 | 3.0780 | 3.0160 | 3.0300 | 3.0300 | 309,666 |
|
Feb 24, 2026
|
3.0440 | 3.1300 | 3.0440 | 3.0760 | 3.0760 | 398,962 |
|
Feb 23, 2026
|
3.0740 | 3.1120 | 3.0240 | 3.0440 | 3.0440 | 437,434 |
|
Feb 20, 2026
|
3.0600 | 3.1080 | 3.0020 | 3.0800 | 3.0800 | 536,657 |
|
Feb 19, 2026
|
3.1160 | 3.1360 | 3.0520 | 3.0540 | 3.0540 | 336,833 |
|
Feb 18, 2026
|
3.1540 | 3.1620 | 3.1000 | 3.1280 | 3.1280 | 287,427 |
|
Feb 17, 2026
|
3.1400 | 3.1840 | 3.1320 | 3.1560 | 3.1560 | 201,029 |
|
Feb 16, 2026
|
3.2200 | 3.2200 | 3.1100 | 3.1460 | 3.1460 | 317,603 |
|
Feb 13, 2026
|
3.2000 | 3.2200 | 3.1180 | 3.2200 | 3.2200 | 352,204 |
|
Feb 12, 2026
|
3.2100 | 3.2640 | 3.1900 | 3.2140 | 3.2140 | 690,339 |
|
Feb 11, 2026
|
3.1520 | 3.2240 | 3.0840 | 3.2060 | 3.2060 | 836,470 |
|
Feb 10, 2026
|
2.9980 | 3.1580 | 2.9980 | 3.1540 | 3.1540 | 839,512 |
|
Feb 9, 2026
|
2.9720 | 3.0280 | 2.9440 | 2.9860 | 2.9860 | 545,098 |
|
Feb 6, 2026
|
2.9700 | 2.9760 | 2.8020 | 2.9700 | 2.9700 | 879,808 |
|
Feb 5, 2026
|
2.7400 | 3.0140 | 2.6960 | 2.9760 | 2.9760 | 1,904,053 |
|
Feb 4, 2026
|
2.5880 | 2.8020 | 2.5500 | 2.7400 | 2.7400 | 1,023,524 |
|
Feb 3, 2026
|
2.5940 | 2.6000 | 2.5120 | 2.5720 | 2.5720 | 489,910 |
|
Feb 2, 2026
|
2.6180 | 2.6180 | 2.5500 | 2.5640 | 2.5640 | 740,404 |
|
Jan 30, 2026
|
2.7160 | 2.7160 | 2.6180 | 2.6180 | 2.6180 | 1,110,764 |
|
Jan 29, 2026
|
2.8200 | 2.8360 | 2.7120 | 2.7560 | 2.7560 | 363,899 |
|
Jan 28, 2026
|
2.8260 | 2.8260 | 2.7760 | 2.8060 | 2.8060 | 431,881 |
|
Jan 27, 2026
|
2.8760 | 2.8780 | 2.8180 | 2.8200 | 2.8200 | 526,189 |
|
Jan 26, 2026
|
2.9000 | 2.9200 | 2.8660 | 2.8780 | 2.8780 | 245,486 |
|
Jan 23, 2026
|
2.8920 | 2.9040 | 2.8500 | 2.8900 | 2.8900 | 446,784 |
|
Jan 22, 2026
|
2.7900 | 2.8980 | 2.7760 | 2.8820 | 2.8820 | 903,888 |
|
Jan 21, 2026
|
2.7320 | 2.7520 | 2.6580 | 2.7140 | 2.7140 | 889,324 |
|
Jan 20, 2026
|
2.7940 | 2.8120 | 2.7300 | 2.7300 | 2.7300 | 747,768 |
|
Jan 19, 2026
|
2.8360 | 2.8360 | 2.7720 | 2.7880 | 2.7880 | 724,440 |
|
Jan 16, 2026
|
2.9960 | 3.0000 | 2.8920 | 2.8920 | 2.8920 | 698,608 |
|
Jan 15, 2026
|
3.0960 | 3.0960 | 2.9500 | 2.9960 | 2.9960 | 1,353,834 |
|
Jan 14, 2026
|
3.1720 | 3.2080 | 3.1100 | 3.2040 | 3.2040 | 324,420 |
|
Jan 13, 2026
|
3.1900 | 3.2320 | 3.1500 | 3.1560 | 3.1560 | 311,260 |
|
Jan 12, 2026
|
3.2020 | 3.2320 | 3.1300 | 3.1660 | 3.1660 | 335,348 |
|
Jan 9, 2026
|
3.1620 | 3.2100 | 3.1620 | 3.2020 | 3.2020 | 351,559 |
|
Jan 8, 2026
|
3.1960 | 3.1960 | 3.0720 | 3.1600 | 3.1600 | 633,837 |
|
Jan 7, 2026
|
3.1420 | 3.2700 | 3.1420 | 3.2240 | 3.2240 | 540,741 |
|
Jan 5, 2026
|
3.2000 | 3.2340 | 3.0760 | 3.1420 | 3.1420 | 435,824 |
|
Jan 2, 2026
|
3.1120 | 3.1800 | 3.1020 | 3.1800 | 3.1800 | 494,847 |
|
Dec 30, 2025
|
3.0720 | 3.1200 | 3.0600 | 3.1120 | 3.1120 | 549,120 |
|
Dec 29, 2025
|
2.9600 | 3.0800 | 2.9600 | 3.0720 | 3.0720 | 698,582 |
|
Dec 23, 2025
|
2.9080 | 2.9820 | 2.8920 | 2.9580 | 2.9580 | 468,941 |
|
Dec 22, 2025
|
2.9360 | 2.9520 | 2.8880 | 2.9140 | 2.9140 | 501,040 |
|
Dec 19, 2025
|
2.9400 | 2.9720 | 2.9200 | 2.9380 | 2.9380 | 488,336 |
|
Dec 18, 2025
|
2.9100 | 2.9500 | 2.8840 | 2.9500 | 2.9500 | 376,250 |
|
Dec 17, 2025
|
2.9440 | 2.9440 | 2.8740 | 2.9220 | 2.9220 | 369,191 |
|
Dec 16, 2025
|
2.9060 | 2.9680 | 2.9000 | 2.9440 | 2.9440 | 343,513 |
|
Dec 15, 2025
|
2.9400 | 2.9820 | 2.8980 | 2.9060 | 2.9060 | 333,103 |
|
Dec 12, 2025
|
2.9200 | 2.9780 | 2.9000 | 2.9400 | 2.9400 | 404,693 |
|
Dec 11, 2025
|
2.8900 | 2.9540 | 2.8660 | 2.9060 | 2.9060 | 422,428 |
|
Dec 10, 2025
|
2.8560 | 2.8940 | 2.8320 | 2.8940 | 2.8940 | 400,107 |
|
Dec 9, 2025
|
2.8780 | 2.9060 | 2.8400 | 2.8660 | 2.8660 | 494,215 |
|
Dec 8, 2025
|
2.9720 | 2.9720 | 2.8680 | 2.8780 | 2.8780 | 481,126 |
|
Dec 5, 2025
|
3.0220 | 3.0400 | 2.9620 | 2.9800 | 2.9800 | 252,723 |
|
Dec 4, 2025
|
2.9700 | 3.0400 | 2.9600 | 3.0260 | 3.0260 | 455,728 |
|
Dec 3, 2025
|
2.9180 | 3.0040 | 2.9160 | 2.9460 | 2.9460 | 608,216 |
|
Dec 2, 2025
|
2.9560 | 2.9560 | 2.9040 | 2.9280 | 2.9280 | 323,899 |
|
Dec 1, 2025
|
2.9820 | 2.9840 | 2.9240 | 2.9580 | 2.9580 | 249,045 |
|
Nov 28, 2025
|
2.9940 | 2.9960 | 2.9620 | 2.9800 | 2.9800 | 187,869 |
|
Nov 27, 2025
|
2.9540 | 2.9980 | 2.9340 | 2.9840 | 2.9840 | 286,716 |
|
Nov 26, 2025
|
2.9060 | 2.9640 | 2.8720 | 2.9540 | 2.9540 | 416,785 |
|
Nov 25, 2025
|
2.8280 | 2.9520 | 2.7740 | 2.9180 | 2.9180 | 515,297 |
|
Nov 24, 2025
|
2.8240 | 2.8500 | 2.7820 | 2.8300 | 2.8300 | 396,668 |
|
Nov 21, 2025
|
2.7240 | 2.8100 | 2.7220 | 2.8040 | 2.8040 | 314,554 |
|
Nov 20, 2025
|
2.7900 | 2.8000 | 2.7320 | 2.7520 | 2.7520 | 399,478 |
|
Nov 19, 2025
|
2.7200 | 2.7880 | 2.7120 | 2.7660 | 2.7660 | 282,976 |
|
Nov 18, 2025
|
2.7680 | 2.7760 | 2.7140 | 2.7300 | 2.7300 | 378,318 |
|
Nov 17, 2025
|
2.8460 | 2.8600 | 2.8020 | 2.8060 | 2.8060 | 282,726 |
|
Nov 14, 2025
|
2.8880 | 2.9340 | 2.8220 | 2.8460 | 2.8460 | 472,463 |
|
Nov 13, 2025
|
2.9140 | 2.9580 | 2.8920 | 2.9000 | 2.9000 | 327,973 |
|
Nov 12, 2025
|
2.9500 | 2.9620 | 2.9100 | 2.9140 | 2.9140 | 211,601 |
|
Nov 11, 2025
|
2.8800 | 2.9520 | 2.8800 | 2.9480 | 2.9480 | 251,332 |
|
Nov 10, 2025
|
2.8900 | 2.9400 | 2.8680 | 2.8780 | 2.8780 | 260,276 |
