Motor Oil (Hellas) Corinth Refineries S.A. (FRA:MHZ)
Germany · Delayed Price · Currency is EUR 28.76
0.00 (0.00%)
Last updated: Jan 12, 2026, 8:21 AM CET
FRA:MHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | - | - | - |
| Jan 9, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -2.18% | - |
| Jan 8, 2026 | 29.76 | 29.76 | 29.40 | 29.40 | 29.40 | -3.86% | 50 |
| Jan 7, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.23% | - |
| Jan 6, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.32% | - |
| Jan 5, 2026 | 30.96 | 31.06 | 30.96 | 31.06 | 31.06 | 0.39% | 20 |
| Jan 2, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.58% | - |
| Dec 30, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.49% | - |
| Dec 29, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.19% | - |
| Dec 23, 2025 | 30.68 | 30.86 | 30.68 | 30.86 | 30.86 | 0.59% | 151 |
| Dec 22, 2025 | 30.28 | 30.68 | 30.28 | 30.68 | 30.32 | 1.32% | 112 |
| Dec 19, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 29.93 | 1.75% | - |
| Dec 18, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.41 | 0.07% | - |
| Dec 17, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.39 | -1.06% | - |
| Dec 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.71 | -1.57% | - |
| Dec 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.18 | -0.13% | - |
| Dec 12, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.22 | 2.14% | - |
| Dec 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.59 | -0.07% | - |
| Dec 10, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.61 | -1.12% | - |
| Dec 9, 2025 | 30.04 | 30.30 | 30.04 | 30.30 | 29.95 | 2.64% | 5 |
| Dec 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.18 | -2.19% | - |
| Dec 5, 2025 | 29.18 | 30.18 | 29.18 | 30.18 | 29.83 | 0.33% | 1,100 |
| Dec 4, 2025 | 29.34 | 30.08 | 29.34 | 30.08 | 29.73 | 3.65% | 20 |
| Dec 3, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.68 | -0.96% | - |
| Dec 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.96 | 4.79% | - |
| Dec 1, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.63 | -0.36% | - |
| Nov 28, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.73 | -1.75% | - |
| Nov 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.23 | 1.71% | - |
| Nov 26, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.75 | -0.71% | - |
| Nov 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 27.95 | 0.35% | - |
| Nov 24, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.85 | 1.00% | - |
| Nov 21, 2025 | 28.28 | 28.28 | 27.90 | 27.90 | 27.57 | -0.99% | 1,000 |
| Nov 20, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.85 | 2.47% | - |
| Nov 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.18 | 0.22% | - |
| Nov 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.12 | 0.07% | - |
| Nov 17, 2025 | 27.54 | 27.68 | 27.42 | 27.42 | 27.10 | -0.36% | 520 |
| Nov 14, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.20 | 1.18% | - |
| Nov 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.88 | 1.80% | - |
| Nov 12, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.41 | 0.07% | - |
| Nov 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.39 | 0.68% | - |
| Nov 10, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.21 | 2.39% | - |
| Nov 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.60 | -0.92% | - |
| Nov 6, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.84 | 1.08% | - |
| Nov 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.56 | -4.22% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.69 | 5.30% | 20 |
| Nov 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.34 | 0.08% | - |
| Oct 31, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.32 | -2.29% | - |
| Oct 30, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 25.91 | 4.30% | - |
| Oct 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.85 | 1.45% | - |
| Oct 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.49 | - | - |