Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 80.30
-0.50 (-0.62%)
At close: Oct 17, 2025
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.62% | - |
| Oct 16, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.89% | - |
| Oct 15, 2025 | 80.00 | 80.80 | 79.30 | 79.30 | 79.30 | - | 69 |
| Oct 14, 2025 | 79.75 | 79.40 | 79.30 | 79.30 | 79.30 | -0.44% | 122 |
| Oct 13, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.42% | - |
| Oct 10, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.25% | - |
| Oct 9, 2025 | 79.55 | 79.80 | 79.80 | 79.80 | 79.80 | -1.97% | 90 |
| Oct 8, 2025 | 81.15 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | - |
| Oct 7, 2025 | 81.45 | 81.20 | 81.20 | 81.20 | 81.20 | -0.25% | 2,357 |
| Oct 6, 2025 | 81.65 | 81.40 | 81.40 | 81.40 | 81.40 | -0.18% | 500 |
| Oct 3, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -0.24% | - |
| Oct 2, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 1.18% | - |
| Oct 1, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 2.93% | - |
| Sep 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.48% | - |
| Sep 29, 2025 | 76.50 | 76.90 | 76.60 | 76.60 | 76.60 | -0.26% | 340 |
| Sep 26, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.26% | - |
| Sep 25, 2025 | 76.90 | 77.20 | 76.60 | 77.00 | 77.00 | 0.26% | 1,600 |
| Sep 24, 2025 | 77.05 | 76.80 | 76.80 | 76.80 | 76.80 | 0.39% | 42 |
| Sep 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.42% | - |
| Sep 22, 2025 | 77.75 | 78.40 | 78.40 | 78.40 | 78.40 | -0.33% | 50 |
| Sep 19, 2025 | 79.45 | 78.66 | 78.66 | 78.66 | 78.66 | -0.49% | 2,000 |
| Sep 18, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.19% | - |
| Sep 17, 2025 | 80.60 | 80.00 | 80.00 | 80.00 | 80.00 | 0.19% | - |
| Sep 16, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -2.50% | - |
| Sep 15, 2025 | 81.75 | 81.90 | 81.90 | 81.90 | 81.90 | 0.37% | 1 |
| Sep 12, 2025 | 81.65 | 81.60 | 81.60 | 81.60 | 81.60 | -0.85% | - |
| Sep 11, 2025 | 81.05 | 82.40 | 82.30 | 82.30 | 82.30 | 2.11% | 80 |
| Sep 10, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.71% | - |
| Sep 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Sep 8, 2025 | 80.90 | 81.00 | 81.00 | 81.00 | 81.00 | 0.75% | 1 |
| Sep 5, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.69% | - |
| Sep 4, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.82% | - |
| Sep 3, 2025 | 80.00 | 79.20 | 79.20 | 79.20 | 79.20 | 0.51% | - |
| Sep 2, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.13% | - |
| Sep 1, 2025 | 80.50 | 81.00 | 79.50 | 79.70 | 79.70 | -1.91% | 21 |
| Aug 29, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.49% | - |
| Aug 28, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.31% | - |
| Aug 27, 2025 | 83.15 | 83.50 | 81.90 | 81.90 | 81.90 | -1.62% | 683 |
| Aug 26, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.91% | - |
| Aug 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.24% | 1 |
| Aug 22, 2025 | 81.55 | 82.20 | 82.20 | 82.70 | 82.70 | 1.85% | - |
| Aug 21, 2025 | 82.30 | 83.40 | 81.20 | 81.20 | 81.20 | -1.93% | 23 |
| Aug 20, 2025 | 83.05 | 82.80 | 82.80 | 82.80 | 82.80 | -0.48% | - |
| Aug 19, 2025 | 81.05 | 83.20 | 82.40 | 83.20 | 83.20 | 3.10% | 1 |
| Aug 18, 2025 | 80.10 | 80.80 | 80.50 | 80.70 | 80.70 | 1.89% | 2 |
| Aug 15, 2025 | 78.40 | 79.20 | 79.20 | 79.20 | 79.20 | 1.54% | 12 |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.84% | - |
| Aug 13, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 2.52% | - |
| Aug 12, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.53% | - |
| Aug 11, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -1.94% | - |