Motor Oil (Hellas) Corinth Refineries S.A. (FRA:MHZ)
Germany · Delayed Price · Currency is EUR 34.82
-0.24 (-0.68%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:MHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | - | - | - |
| Apr 22, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 1.80% | - |
| Apr 21, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - | - |
| Apr 20, 2026 | 35.98 | 36.70 | 34.44 | 34.44 | 34.44 | -7.52% | 192 |
| Apr 17, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.16% | - |
| Apr 16, 2026 | 36.94 | 37.30 | 36.94 | 37.30 | 37.30 | 0.97% | 818 |
| Apr 15, 2026 | 37.42 | 38.58 | 36.94 | 36.94 | 36.94 | -2.48% | 155 |
| Apr 14, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -1.15% | - |
| Apr 13, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - | - |
| Apr 10, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - | - |
| Apr 9, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.63% | - |
| Apr 8, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -2.31% | - |
| Apr 7, 2026 | 38.32 | 38.98 | 38.32 | 38.98 | 38.98 | 3.84% | 266 |
| Apr 2, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.05% | - |
| Apr 1, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 1.63% | - |
| Mar 31, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.71% | - |
| Mar 30, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.05% | - |
| 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% | - |