Magnera Corporation (FRA:W2B)
Germany · Delayed Price · Currency is EUR 11.10
+0.10 (0.91%)
At close: Jan 30, 2026
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Jan 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jan 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Jan 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jan 22, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 7.02% | 12 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Jan 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Jan 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jan 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jan 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jan 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.15% | - |
| Jan 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| Jan 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Jan 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Dec 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Dec 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Dec 22, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 100 |
| Dec 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 100 |
| Dec 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Dec 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7.69% | - |
| Dec 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Dec 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Dec 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Dec 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | 24 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 17.77% | - |
| Nov 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 13.22% | - |
| Nov 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Nov 20, 2025 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 24.64% | 200 |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Nov 17, 2025 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | -8.33% | 1,500 |