Magnera Corporation (FRA:W2B)
Germany · Delayed Price · Currency is EUR 9.95
-0.25 (-2.45%)
At close: Sep 9, 2025
Magnera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -2.45% | - |
| Sep 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
| Sep 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3.03% | - |
| Sep 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -3.88% | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -1.90% | - |
| Sep 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -1.87% | - |
| Aug 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.83% | - |
| Aug 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -0.91% | - |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -2.65% | - |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5.61% | - |
| Aug 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.93% | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -2.70% | - |
| Aug 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | 0.91% | - |
| Aug 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -0.90% | - |
| Aug 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -3.48% | - |
| Aug 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -0.86% | - |
| Aug 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 0.87% | - |
| Aug 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4.55% | - |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1.85% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 0.93% | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 9.74% | - |
| Aug 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -6.25% | - |
| Aug 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1.96% | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
| Aug 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -5.56% | - |
| 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% | - |