Magnera Corporation (FRA:W2B)
Germany · Delayed Price · Currency is EUR 8.10
-0.40 (-4.71%)
At close: Oct 23, 2025
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Oct 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Oct 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 6.45% | - |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 17, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -4.35% | 92 |
| Oct 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -10.56% | - |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | - |
| Oct 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Oct 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.03% | - |
| Oct 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.79% | - |
| Oct 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Oct 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Oct 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Oct 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Oct 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Sep 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.06% | - |
| Sep 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Sep 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Sep 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Sep 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Sep 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Sep 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Sep 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.08% | - |
| Sep 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Sep 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Sep 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Sep 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Aug 28, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 4 |
| Aug 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | - |
| Aug 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Aug 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 18, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -1.74% | 5 |
| Aug 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |