Mayr-Melnhof Karton AG (BIT:1MMK)
Italy · Delayed Price · Currency is EUR 84.70
-1.00 (-1.17%)
At close: Aug 14, 2026
BIT:1MMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.51% | - |
| Jul 23, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -5.16% | - |
| Jul 22, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 7.20% | - |
| Jul 21, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.13% | - |
| Jul 20, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -2.75% | - |
| Jul 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.37% | - |
| Jul 16, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.38% | - |
| Jul 15, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.38% | - |
| Jul 14, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.36% | - |
| Jul 13, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 2.54% | - |
| Jul 10, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.25% | - |
| Jul 9, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 2.44% | - |
| Jul 8, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.99% | - |
| Jul 7, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.65% | - |
| Jul 6, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.63% | - |
| Jul 3, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.50% | - |
| Jul 2, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.36% | - |
| Jul 1, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.25% | - |
| Jun 30, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -3.24% | - |
| Jun 29, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 4.12% | - |
| Jun 26, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.35% | - |
| Jun 25, 2026 | 77.30 | 77.30 | 77.30 | 81.20 | 81.20 | 5.05% | 26 |
| Jun 24, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.91% | - |
| Jun 23, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.13% | - |
| Jun 22, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.52% | - |
| Jun 19, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -2.90% | - |
| Jun 18, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.15% | - |
| Jun 17, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.85% | - |
| Jun 16, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.50% | - |
| Jun 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.39% | - |
| Jun 12, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.02% | - |
| Jun 11, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.61% | - |
| Jun 10, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 2.81% | - |
| Jun 9, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.39% | - |
| Jun 8, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.02% | - |