Magnera Corporation (FRA:W2B)
Germany · Delayed Price · Currency is EUR 8.65
+0.45 (5.49%)
At close: Nov 21, 2025
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.88% | - |
| Nov 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Nov 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Nov 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Nov 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Nov 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08% | - |
| Oct 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 30, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -4.49% | 405 |
| Oct 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 28, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -4.85% | 130 |
| Oct 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| 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 | - | - |