Mayr-Melnhof Karton AG (BIT:1MMK)
Italy · Delayed Price · Currency is EUR 75.90
+1.20 (1.61%)
At close: Aug 7, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.33% | - |
| Aug 11, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.71% | - |
| Aug 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.13% | - |
| Aug 7, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.61% | - |
| Aug 6, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.81% | - |
| Aug 5, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.13% | - |
| Aug 4, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| Aug 1, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Jul 31, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.71% | - |
| Jul 30, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.66% | - |
| Jul 29, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.92% | - |
| Jul 28, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.46% | - |
| Jul 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.92% | - |
| Jul 24, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.66% | - |
| Jul 23, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.13% | - |
| Jul 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.79% | - |
| Jul 21, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 5.26% | - |
| Jul 18, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -3.86% | - |
| Jul 17, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.27% | - |
| Jul 16, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.26% | - |
| Jul 15, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.26% | - |
| Jul 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.56% | - |
| Jul 11, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jul 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.13% | - |
| Jul 9, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.13% | - |
| Jul 8, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.39% | - |
| Jul 7, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -2.18% | - |
| Jul 4, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.76% | - |
| Jul 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.70% | - |
| Jul 2, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.26% | - |
| Jul 1, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.30% | - |
| Jun 30, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.39% | - |
| Jun 27, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.32% | - |
| Jun 26, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.93% | - |
| Jun 25, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.40% | - |
| Jun 24, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.40% | - |
| Jun 23, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.95% | - |
| Jun 20, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.41% | - |
| Jun 19, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -2.51% | - |
| Jun 18, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 2.16% | - |
| Jun 17, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.54% | - |
| Jun 16, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.14% | - |
| Jun 13, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.47% | - |
| Jun 12, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Jun 11, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.66% | - |
| Jun 10, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.13% | - |
| Jun 9, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.40% | - |
| Jun 6, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.80% | - |
| Jun 5, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.54% | - |
| Jun 4, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.58% | - |