Motor Oil (Hellas) Corinth Refineries S.A. (FRA:MHZ)
Germany · Delayed Price · Currency is EUR 36.64
-0.72 (-1.93%)
At close: Mar 27, 2026
FRA:MHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -1.93% | - |
| Mar 26, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.59% | - |
| Mar 25, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - | - |
| Mar 24, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.21% | - |
| Mar 23, 2026 | 38.04 | 38.04 | 37.22 | 37.22 | 37.22 | -6.81% | 90 |
| Mar 20, 2026 | 38.74 | 39.94 | 38.74 | 39.94 | 39.94 | 1.89% | 10 |
| Mar 19, 2026 | 38.26 | 39.20 | 38.26 | 39.20 | 39.20 | 0.51% | 1,483 |
| Mar 18, 2026 | 38.82 | 39.10 | 38.82 | 39.00 | 39.00 | 4.33% | 2,415 |
| Mar 17, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.81% | - |
| Mar 16, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.38% | - |
| Mar 13, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.11% | - |
| Mar 12, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.65% | - |
| Mar 11, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.34% | - |
| Mar 10, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 5.68% | - |
| Mar 9, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.03% | - |
| Mar 6, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 2.95% | - |
| Mar 5, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -3.20% | - |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.42% | - |
| Mar 3, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.22% | - |
| Mar 2, 2026 | 36.90 | 36.90 | 36.70 | 36.70 | 36.70 | 1.33% | 120 |
| Feb 27, 2026 | 36.04 | 36.22 | 36.04 | 36.22 | 36.22 | 1.46% | 120 |
| Feb 26, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.50% | - |
| Feb 25, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 4.00% | - |
| Feb 24, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.76% | - |
| Feb 23, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - | - |
| Feb 20, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.44% | - |
| Feb 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.96% | - |
| Feb 18, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.10% | - |
| Feb 17, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.91% | - |
| Feb 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.56% | - |
| Feb 13, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.24% | - |
| Feb 12, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.56% | - |
| Feb 11, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.06% | - |
| Feb 10, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.34% | - |
| Feb 9, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.96% | - |
| Feb 6, 2026 | 35.30 | 35.84 | 35.30 | 35.44 | 35.44 | 0.06% | 643 |
| Feb 5, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 2.37% | - |
| Feb 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.22% | - |
| Feb 3, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.18% | - |
| Feb 2, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.06% | - |
| Jan 30, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.70% | - |
| Jan 29, 2026 | 33.34 | 34.06 | 33.34 | 34.06 | 34.06 | 2.59% | 300 |
| Jan 28, 2026 | 32.98 | 33.20 | 32.98 | 33.20 | 33.20 | 2.34% | 364 |
| Jan 27, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - | - |
| Jan 26, 2026 | 32.44 | 32.44 | 32.36 | 32.44 | 32.44 | 1.57% | 170 |
| Jan 23, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 3.97% | - |
| Jan 22, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.90% | - |
| Jan 21, 2026 | 29.46 | 31.00 | 29.46 | 31.00 | 31.00 | 2.65% | 5 |
| Jan 20, 2026 | 29.04 | 30.20 | 29.04 | 30.20 | 30.20 | 3.00% | 10 |
| Jan 19, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.48% | - |