Mayr-Melnhof Karton AG (ETR:MYM)
Germany · Delayed Price · Currency is EUR 81.20
-2.40 (-2.87%)
Aug 27, 2025, 5:35 PM CET
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 83.10 | 83.60 | 83.10 | 83.60 | 83.60 | 2.20% | 4 |
| Aug 25, 2025 | 82.90 | 82.90 | 81.80 | 81.80 | 81.80 | 1.74% | 165 |
| Aug 22, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Aug 21, 2025 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | -2.07% | 62 |
| Aug 20, 2025 | 83.00 | 83.00 | 82.10 | 82.10 | 82.10 | -0.48% | 240 |
| Aug 19, 2025 | 82.20 | 82.50 | 82.20 | 82.50 | 82.50 | 2.10% | 188 |
| Aug 18, 2025 | 81.20 | 81.20 | 80.80 | 80.80 | 80.80 | 0.37% | 9 |
| Aug 15, 2025 | 79.20 | 80.50 | 79.20 | 80.50 | 80.50 | 6.20% | 1 |
| Aug 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Aug 13, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -2.45% | 10 |
| Aug 12, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | - |
| Aug 11, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.17% | 20 |
| Aug 8, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.32% | 63 |
| Aug 7, 2025 | 76.10 | 76.10 | 75.80 | 75.80 | 75.80 | 0.66% | 63 |
| Aug 6, 2025 | 76.00 | 76.00 | 75.30 | 75.30 | 75.30 | 3.01% | 1 |
| Aug 5, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Aug 4, 2025 | 74.70 | 74.70 | 73.10 | 73.10 | 73.10 | -0.14% | 12 |
| Aug 1, 2025 | 74.40 | 74.40 | 73.20 | 73.20 | 73.20 | -2.66% | 202 |
| Jul 31, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.40% | 20 |
| Jul 30, 2025 | 76.10 | 76.10 | 74.60 | 75.50 | 75.50 | -1.05% | 32 |
| Jul 29, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.66% | 30 |
| Jul 28, 2025 | 76.80 | 76.80 | 75.80 | 75.80 | 75.80 | - | 30 |
| Jul 25, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | 2 |
| Jul 24, 2025 | 76.90 | 76.90 | 75.80 | 75.80 | 75.80 | -1.04% | 97 |
| Jul 23, 2025 | 75.10 | 76.60 | 75.10 | 76.60 | 76.60 | 2.00% | 36 |
| Jul 22, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.53% | - |
| Jul 21, 2025 | 76.10 | 76.10 | 75.50 | 75.50 | 75.50 | -0.26% | 21 |
| Jul 18, 2025 | 76.30 | 76.30 | 75.70 | 75.70 | 75.70 | 0.66% | 482 |
| Jul 17, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.67% | 3 |
| Jul 16, 2025 | 75.10 | 75.10 | 74.70 | 74.70 | 74.70 | -0.53% | 3 |
| Jul 15, 2025 | 76.10 | 76.10 | 75.10 | 75.10 | 75.10 | -0.13% | 1 |
| Jul 14, 2025 | 75.00 | 75.20 | 75.00 | 75.20 | 75.20 | -1.31% | 50 |
| Jul 11, 2025 | 75.70 | 76.20 | 75.70 | 76.20 | 76.20 | -1.17% | 3 |
| Jul 10, 2025 | 76.00 | 77.10 | 76.00 | 77.10 | 77.10 | 1.05% | 40 |
| Jul 9, 2025 | 76.90 | 77.40 | 76.30 | 76.30 | 76.30 | - | 360 |
| Jul 8, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.39% | 2 |
| Jul 7, 2025 | 76.50 | 76.60 | 76.50 | 76.60 | 76.60 | -0.39% | 2 |
| Jul 4, 2025 | 77.50 | 77.50 | 76.90 | 76.90 | 76.90 | 1.18% | 12 |
| Jul 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 2, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 1, 2025 | 76.20 | 76.20 | 76.00 | 76.00 | 76.00 | -0.65% | 4 |
| Jun 30, 2025 | 77.10 | 77.10 | 76.50 | 76.50 | 76.50 | -0.52% | 1 |
| Jun 27, 2025 | 76.40 | 76.90 | 76.30 | 76.90 | 76.90 | 0.13% | 160 |
| Jun 26, 2025 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | 1.86% | 30 |
| Jun 25, 2025 | 74.80 | 75.40 | 74.80 | 75.40 | 75.40 | 0.13% | 1 |
| Jun 24, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.53% | 51 |
| Jun 23, 2025 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | 0.27% | 51 |
| Jun 20, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2.19% | - |
| Jun 19, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -1.75% | 229 |
| Jun 18, 2025 | 74.90 | 75.10 | 74.40 | 74.40 | 74.40 | -1.33% | 229 |