Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 83.15
+0.95 (1.16%)
At close: Dec 12, 2025
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 82.70 | 84.10 | 84.00 | 84.00 | 84.00 | 1.02% | 132 |
| Dec 12, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 1.16% | - |
| Dec 11, 2025 | 80.80 | 82.20 | 80.30 | 82.20 | 82.20 | 2.11% | 4 |
| Dec 10, 2025 | 80.30 | 80.50 | 80.50 | 80.50 | 80.50 | 1.07% | - |
| Dec 9, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.44% | - |
| Dec 8, 2025 | 81.45 | 80.00 | 80.00 | 80.00 | 80.00 | -4.65% | 97 |
| Dec 5, 2025 | 84.30 | 83.90 | 83.90 | 83.90 | 83.90 | -0.83% | 40 |
| Dec 4, 2025 | 84.20 | 84.60 | 84.60 | 84.60 | 84.60 | 0.24% | - |
| Dec 3, 2025 | 84.10 | 84.70 | 84.40 | 84.40 | 84.40 | -0.82% | 201 |
| Dec 2, 2025 | 84.10 | 85.10 | 84.50 | 85.10 | 85.10 | 0.95% | 2 |
| Dec 1, 2025 | 82.70 | 84.30 | 83.00 | 84.30 | 84.30 | 1.32% | - |
| Nov 28, 2025 | 82.00 | 83.40 | 83.20 | 83.20 | 83.20 | 3.87% | 15 |
| Nov 27, 2025 | 80.20 | 80.10 | 80.10 | 80.10 | 80.10 | 0.56% | - |
| Nov 26, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1.85% | - |
| Nov 25, 2025 | 78.00 | 78.20 | 78.20 | 78.20 | 78.20 | 1.10% | 50 |
| Nov 24, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 3.83% | - |
| Nov 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.57% | - |
| Nov 20, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 2.30% | - |
| Nov 19, 2025 | 72.00 | 71.90 | 71.70 | 71.70 | 71.70 | -1.51% | 1 |
| Nov 18, 2025 | 72.40 | 73.00 | 72.80 | 72.80 | 72.80 | -1.22% | 649 |
| Nov 17, 2025 | 73.75 | 74.00 | 73.70 | 73.70 | 73.70 | 1.38% | - |
| Nov 14, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -3.07% | - |
| Nov 13, 2025 | 74.80 | 75.00 | 75.00 | 75.00 | 75.00 | 0.54% | 1,000 |
| Nov 12, 2025 | 73.05 | 74.60 | 74.60 | 74.60 | 74.60 | 1.84% | - |
| Nov 11, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1.45% | - |
| Nov 10, 2025 | 71.05 | 72.40 | 72.20 | 72.20 | 72.20 | 1.26% | - |
| Nov 7, 2025 | 71.35 | 72.00 | 71.30 | 71.30 | 71.30 | 0.42% | - |
| Nov 6, 2025 | 73.45 | 71.00 | 71.00 | 71.00 | 71.00 | -4.18% | 2 |
| Nov 5, 2025 | 74.40 | 74.10 | 74.10 | 74.10 | 74.10 | -1.66% | - |
| Nov 4, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -5.64% | - |
| Nov 3, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 1.33% | - |
| Oct 31, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.62% | - |
| Oct 30, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.17% | - |
| Oct 29, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.57% | - |
| Oct 28, 2025 | 81.45 | 81.51 | 81.20 | 81.51 | 81.51 | -1.79% | 2,558 |
| Oct 27, 2025 | 82.90 | 83.00 | 83.00 | 83.00 | 83.00 | 3.62% | - |
| Oct 24, 2025 | 81.85 | 80.10 | 80.10 | 80.10 | 80.10 | -1.11% | - |
| Oct 23, 2025 | 81.05 | 81.00 | 81.00 | 81.00 | 81.00 | -0.31% | 584 |
| Oct 22, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.12% | - |
| Oct 21, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -2.11% | - |
| Oct 20, 2025 | 81.05 | 83.10 | 83.10 | 83.10 | 83.10 | 3.49% | 1,000 |
| 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 |