Magnera Corporation (FRA:W2B)
Germany · Delayed Price · Currency is EUR 9.35
+0.45 (5.06%)
Last updated: Sep 29, 2025, 8:08 AM CET
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 8 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 9.18% | - |
| Aug 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.77% | - |
| Aug 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jul 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Jul 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |