Magnera Corporation (FRA:W2B)
Germany · Delayed Price · Currency is EUR 11.00
-0.50 (-4.35%)
Last updated: Jul 31, 2025
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -1.82% | - |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -4.35% | - |
| Jul 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | - |
| Jul 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | - |
| Jul 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | - |
| Jul 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -1.72% | - |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 0.87% | - |
| Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4.55% | - |
| Jul 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -0.90% | - |
| Jul 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -4.31% | - |
| Jul 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 4.50% | - |
| Jul 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2.78% | - |
| Jul 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -1.82% | - |
| Jul 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -1.79% | - |
| Jul 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -3.45% | - |
| Jul 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 0.87% | - |
| Jul 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | - |
| Jul 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2.68% | - |
| Jul 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1.82% | - |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Jul 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1.85% | - |
| Jul 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5.88% | - |
| Jul 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -5.56% | - |
| Jun 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | - | - |
| Jun 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 3.85% | - |
| Jun 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -2.80% | - |
| Jun 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1.90% | - |
| Jun 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -1.87% | - |
| Jun 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.83% | - |
| Jun 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | - |
| Jun 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -0.91% | - |
| Jun 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -2.65% | - |
| Jun 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1.80% | - |
| Jun 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -5.93% | - |
| Jun 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -2.48% | - |
| Jun 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -1.63% | - |
| Jun 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 5.13% | - |
| Jun 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1.74% | - |
| Jun 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | - |
| Jun 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 6.54% | - |
| Jun 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.83% | 134 |
| Jun 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2.83% | - |
| Jun 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.95% | - |
| Jun 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 0.96% | - |
| May 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| May 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -1.89% | - |
| May 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| May 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.95% | - |
| May 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 0.96% | - |