Motor Oil (Hellas) Corinth Refineries S.A. (FRA:MHZ)
Germany · Delayed Price · Currency is EUR 66.50
+0.40 (0.61%)
At close: Oct 23, 2026
FRA:MHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.61% | - |
| Oct 22, 2026 | 66.05 | 66.25 | 66.05 | 66.10 | 66.10 | -3.43% | 120 |
| Oct 21, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.73% | - |
| Oct 20, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1.55% | - |
| Oct 19, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.45% | - |
| Oct 16, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - | 5,400 |
| Oct 15, 2026 | 68.75 | 68.90 | 68.75 | 68.90 | 68.90 | -2.06% | 40 |
| Oct 14, 2026 | 67.25 | 70.35 | 67.25 | 70.35 | 70.35 | 7.40% | 53 |
| Oct 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.16% | - |
| Oct 12, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.31% | - |
| Oct 9, 2026 | 67.05 | 67.05 | 64.95 | 64.95 | 64.95 | -3.92% | 31 |
| Oct 8, 2026 | 65.40 | 67.60 | 65.40 | 67.60 | 67.60 | 3.92% | 50 |
| Oct 7, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -2.33% | - |
| Oct 6, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.15% | - |
| Oct 5, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.51% | - |
| Oct 2, 2026 | 66.80 | 66.95 | 66.20 | 66.20 | 66.20 | -2.58% | 158 |
| Oct 1, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -3.89% | - |
| Sep 30, 2026 | 67.45 | 70.70 | 67.45 | 70.70 | 70.70 | 6.40% | 500 |
| Sep 29, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 1.22% | - |
| Sep 28, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.69% | - |
| Sep 25, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.23% | - |
| Sep 24, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 3.58% | - |
| Sep 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -5.92% | - |
| Sep 22, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.52% | - |
| Sep 21, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.61% | - |
| Sep 18, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.55% | - |
| Sep 17, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.65% | - |
| Sep 16, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 3.49% | - |
| Sep 15, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.71% | - |
| Sep 14, 2026 | 65.55 | 66.30 | 65.55 | 66.30 | 66.30 | 3.27% | 60 |
| Sep 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -5.87% | - |
| Sep 10, 2026 | 66.20 | 68.20 | 66.20 | 68.20 | 68.20 | 6.56% | 600 |
| Sep 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.89% | - |
| Sep 8, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Sep 7, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.57% | - |
| Sep 4, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 3.00% | - |
| Sep 3, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -1.72% | - |
| Sep 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 3.12% | - |
| Sep 1, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.17% | - |
| Aug 31, 2026 | 59.20 | 60.15 | 59.20 | 59.35 | 59.35 | -1.33% | 700 |
| Aug 28, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 3.89% | - |
| Aug 27, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -2.03% | - |
| Aug 26, 2026 | 60.25 | 60.25 | 59.10 | 59.10 | 59.10 | 1.29% | 140 |
| Aug 25, 2026 | 59.30 | 59.30 | 58.35 | 58.35 | 58.35 | -1.27% | 100 |
| Aug 24, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.17% | - |
| Aug 21, 2026 | 57.85 | 59.00 | 57.85 | 59.00 | 59.00 | 1.03% | 32 |
| Aug 20, 2026 | 57.70 | 58.40 | 57.70 | 58.40 | 58.40 | 4.19% | 200 |
| Aug 19, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.17% | - |
| Aug 18, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.27% | - |
| Aug 17, 2026 | 54.85 | 55.55 | 54.85 | 55.55 | 55.55 | 7.34% | 60 |