Motor Oil (Hellas) Corinth Refineries S.A. (FRA:MHZ)
Germany · Delayed Price · Currency is EUR 30.28
+0.52 (1.75%)
At close: Dec 19, 2025
FRA:MHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.75% | - |
| Dec 18, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.07% | - |
| Dec 17, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.06% | - |
| Dec 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.57% | - |
| Dec 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.13% | - |
| Dec 12, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2.14% | - |
| Dec 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.07% | - |
| Dec 10, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.12% | - |
| Dec 9, 2025 | 30.04 | 30.30 | 30.04 | 30.30 | 30.30 | 2.64% | 5 |
| Dec 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.19% | - |
| Dec 5, 2025 | 29.18 | 30.18 | 29.18 | 30.18 | 30.18 | 0.33% | 1,100 |
| Dec 4, 2025 | 29.34 | 30.08 | 29.34 | 30.08 | 30.08 | 3.65% | 20 |
| Dec 3, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.96% | - |
| Dec 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 4.79% | - |
| Dec 1, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.36% | - |
| Nov 28, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.75% | - |
| Nov 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.71% | - |
| Nov 26, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.71% | - |
| Nov 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.35% | - |
| Nov 24, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.00% | - |
| Nov 21, 2025 | 28.28 | 28.28 | 27.90 | 27.90 | 27.90 | -0.99% | 1,000 |
| Nov 20, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2.47% | - |
| Nov 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.22% | - |
| Nov 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.07% | - |
| Nov 17, 2025 | 27.54 | 27.68 | 27.42 | 27.42 | 27.42 | -0.36% | 520 |
| Nov 14, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.18% | - |
| Nov 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.80% | - |
| Nov 12, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.07% | - |
| Nov 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.68% | - |
| Nov 10, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.39% | - |
| Nov 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.92% | - |
| Nov 6, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.08% | - |
| Nov 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -4.22% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.30% | 20 |
| Nov 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.08% | - |
| Oct 31, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -2.29% | - |
| Oct 30, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 4.30% | - |
| Oct 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.45% | - |
| Oct 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | - |
| Oct 27, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.43% | - |
| Oct 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 3.29% | - |
| Oct 23, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - | - |
| Oct 22, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.91% | - |
| Oct 21, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.31% | - |
| Oct 20, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.24% | - |
| Oct 17, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% | - |
| Oct 16, 2025 | 24.58 | 24.58 | 24.16 | 24.16 | 24.16 | -2.66% | 150 |
| Oct 15, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.97% | - |
| Oct 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.56% | - |
| Oct 13, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.62% | - |