Motor Oil (Hellas) Corinth Refineries S.A. (FRA:MHZ)
Germany · Delayed Price · Currency is EUR 68.90
+1.05 (1.55%)
At close: Sep 18, 2026
FRA:MHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.97% | - |
| Aug 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -3.06% | - |
| Aug 12, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.29% | - |
| Aug 11, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Aug 10, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.10% | - |
| Aug 7, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.68% | - |
| Aug 6, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.77% | - |
| Aug 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.36% | - |
| Aug 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.57% | - |
| Jul 31, 2026 | 50.10 | 51.85 | 50.10 | 51.85 | 51.85 | 3.49% | 578 |
| Jul 30, 2026 | 49.94 | 50.10 | 49.94 | 50.10 | 50.10 | 4.90% | 300 |
| Jul 29, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -2.81% | - |
| Jul 28, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -1.21% | - |
| Jul 27, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 1.34% | - |
| Jul 24, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 2.29% | - |
| Jul 23, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.42% | - |
| Jul 22, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.97% | - |
| Jul 21, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 2.20% | - |
| Jul 20, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -2.73% | - |
| Jul 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.12% | - |
| Jul 16, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 2.16% | - |
| Jul 15, 2026 | 46.72 | 47.42 | 46.72 | 47.12 | 47.12 | 0.55% | 274 |
| Jul 14, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 1.21% | - |
| Jul 13, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 5.37% | - |