Mayr-Melnhof Karton AG (FRA:MYM)
Germany · Delayed Price · Currency is EUR 87.50
+0.10 (0.11%)
At close: Mar 27, 2026
FRA:MYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.11% | - |
| Mar 26, 2026 | 87.80 | 88.80 | 87.40 | 87.40 | 87.40 | -0.34% | 40 |
| Mar 25, 2026 | 87.20 | 87.70 | 87.20 | 87.70 | 87.70 | 0.57% | - |
| Mar 24, 2026 | 84.90 | 87.20 | 84.90 | 87.20 | 87.20 | 2.11% | - |
| Mar 23, 2026 | 80.20 | 85.40 | 79.70 | 85.40 | 85.40 | 5.43% | 42 |
| Mar 20, 2026 | 83.60 | 83.60 | 81.00 | 81.00 | 81.00 | -2.88% | - |
| Mar 19, 2026 | 85.90 | 85.90 | 83.40 | 83.40 | 83.40 | -3.25% | - |
| Mar 18, 2026 | 88.70 | 88.70 | 86.20 | 86.20 | 86.20 | -1.60% | - |
| Mar 17, 2026 | 88.60 | 88.60 | 87.60 | 87.60 | 87.60 | -1.68% | 18 |
| Mar 16, 2026 | 91.30 | 91.30 | 89.10 | 89.10 | 89.10 | -1.66% | - |
| Mar 13, 2026 | 93.30 | 93.30 | 90.60 | 90.60 | 90.60 | -2.89% | - |
| Mar 12, 2026 | 92.90 | 93.40 | 92.90 | 93.30 | 93.30 | -0.43% | 12 |
| Mar 11, 2026 | 94.10 | 94.10 | 93.70 | 93.70 | 93.70 | - | - |
| Mar 10, 2026 | 89.20 | 93.90 | 89.20 | 93.70 | 93.70 | 4.69% | 60 |
| Mar 9, 2026 | 87.90 | 89.50 | 87.00 | 89.50 | 89.50 | -1.65% | 28 |
| Mar 6, 2026 | 93.10 | 93.10 | 90.00 | 91.00 | 91.00 | -1.73% | 1 |
| Mar 5, 2026 | 94.30 | 94.30 | 92.60 | 92.60 | 92.60 | -2.53% | - |
| Mar 4, 2026 | 94.40 | 95.00 | 94.40 | 95.00 | 95.00 | -0.31% | - |
| Mar 3, 2026 | 97.40 | 97.40 | 92.00 | 95.30 | 95.30 | -3.35% | 1 |
| Mar 2, 2026 | 95.10 | 98.60 | 95.00 | 98.60 | 98.60 | 0.51% | 1,168 |
| Feb 27, 2026 | 96.40 | 98.10 | 96.10 | 98.10 | 98.10 | 1.66% | 425 |
| Feb 26, 2026 | 94.30 | 96.50 | 94.30 | 96.50 | 96.50 | 2.12% | - |
| Feb 25, 2026 | 93.20 | 95.70 | 93.20 | 94.50 | 94.50 | 1.39% | 280 |
| Feb 24, 2026 | 91.40 | 93.40 | 91.40 | 93.20 | 93.20 | 2.42% | 195 |
| Feb 23, 2026 | 98.40 | 98.40 | 89.70 | 91.00 | 91.00 | -7.05% | 732 |
| Feb 20, 2026 | 99.80 | 99.80 | 97.90 | 97.90 | 97.90 | -1.61% | - |
| Feb 19, 2026 | 101.60 | 101.60 | 99.50 | 99.50 | 99.50 | -0.70% | 84 |
| Feb 18, 2026 | 98.50 | 100.20 | 98.50 | 100.20 | 100.20 | 1.83% | - |
| Feb 17, 2026 | 97.70 | 98.40 | 97.70 | 98.40 | 98.40 | 0.20% | - |
| Feb 16, 2026 | 97.20 | 99.60 | 97.20 | 98.20 | 98.20 | 1.03% | 80 |
| Feb 13, 2026 | 98.50 | 98.50 | 97.20 | 97.20 | 97.20 | -1.22% | 100 |
| Feb 12, 2026 | 100.40 | 100.80 | 98.40 | 98.40 | 98.40 | -1.80% | 150 |
| Feb 11, 2026 | 101.00 | 101.60 | 100.20 | 100.20 | 100.20 | -0.79% | 30 |
| Feb 10, 2026 | 97.50 | 101.00 | 97.50 | 101.00 | 101.00 | 3.48% | 30 |
| Feb 9, 2026 | 96.10 | 97.70 | 95.40 | 97.60 | 97.60 | 1.77% | 67 |
| Feb 6, 2026 | 94.70 | 96.10 | 94.70 | 95.90 | 95.90 | 1.37% | 101 |
| Feb 5, 2026 | 98.80 | 98.80 | 94.60 | 94.60 | 94.60 | -4.15% | - |
| Feb 4, 2026 | 94.90 | 99.80 | 94.90 | 98.70 | 98.70 | 4.56% | 12 |
| Feb 3, 2026 | 95.30 | 95.30 | 94.40 | 94.40 | 94.40 | -0.53% | 4 |
| Feb 2, 2026 | 94.30 | 94.90 | 94.30 | 94.90 | 94.90 | 0.96% | - |
| Jan 30, 2026 | 96.00 | 98.30 | 94.00 | 94.00 | 94.00 | -2.49% | 61 |
| Jan 29, 2026 | 97.80 | 97.90 | 96.40 | 96.40 | 96.40 | -1.13% | 40 |
| Jan 28, 2026 | 96.90 | 97.50 | 96.90 | 97.50 | 97.50 | 1.56% | 1 |
| Jan 27, 2026 | 96.70 | 96.70 | 96.00 | 96.00 | 96.00 | -0.31% | - |
| Jan 26, 2026 | 96.20 | 98.30 | 96.20 | 96.30 | 96.30 | -2.13% | 70 |
| Jan 23, 2026 | 95.60 | 98.40 | 95.60 | 98.40 | 98.40 | 2.93% | 301 |
| Jan 22, 2026 | 94.50 | 95.60 | 94.50 | 95.60 | 95.60 | 2.91% | 111 |
| Jan 21, 2026 | 88.40 | 92.90 | 88.40 | 92.90 | 92.90 | 5.57% | 50 |
| Jan 20, 2026 | 89.70 | 89.70 | 88.00 | 88.00 | 88.00 | -2.11% | 2 |
| Jan 19, 2026 | 89.50 | 90.30 | 89.50 | 89.90 | 89.90 | -1.21% | 81 |