Mayr-Melnhof Karton AG (BIT:1MMK)
Italy · Delayed Price · Currency is EUR 69.30
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1MMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | - |
| Oct 1, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.84% | - |
| Sep 30, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.08% | - |
| Sep 29, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Sep 28, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Sep 25, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | - |
| Sep 24, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.50% | - |
| Sep 23, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | - |
| Sep 22, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.24% | - |
| Sep 21, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | - |
| Sep 18, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -2.82% | - |
| Sep 17, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | - |
| Sep 16, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | - |
| Sep 15, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 3.91% | - |
| Sep 14, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -3.11% | - |
| Sep 11, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 1.51% | - |
| Sep 10, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.62% | - |
| Sep 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.40% | - |
| Sep 8, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 1.23% | - |
| Sep 7, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.81% | - |
| Sep 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.93% | - |
| Sep 3, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.22% | - |
| Sep 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Sep 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.58% | - |
| Aug 31, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.95% | - |
| Aug 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.13% | - |
| Aug 27, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.52% | - |
| Aug 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.04% | - |
| Aug 25, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.13% | - |
| Aug 24, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.07% | - |
| Aug 21, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.15% | - |
| Aug 20, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.64% | - |
| Aug 19, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -3.17% | - |
| Aug 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.56% | - |
| Aug 17, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.65% | - |
| Aug 14, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -1.17% | - |
| Aug 13, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -3.05% | - |
| Aug 12, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 1.03% | - |
| Aug 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Aug 10, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.23% | - |
| Aug 7, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 3.44% | - |
| Aug 6, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.52% | - |
| Aug 5, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 2.76% | - |
| Aug 4, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.96% | - |
| Aug 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.37% | - |
| Jul 31, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -2.28% | - |
| Jul 30, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 4.92% | - |
| Jul 29, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -2.94% | - |
| Jul 28, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.62% | - |
| Jul 27, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.13% | - |