Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 100.05
-2.35 (-2.29%)
At close: Feb 11, 2026
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -2.29% | - |
| Feb 10, 2026 | 98.15 | 102.40 | 101.40 | 102.40 | 102.40 | 4.70% | 112 |
| Feb 9, 2026 | 96.45 | 97.80 | 97.80 | 97.80 | 97.80 | 0.31% | - |
| Feb 6, 2026 | 98.15 | 97.50 | 95.30 | 97.50 | 97.50 | -0.10% | 108 |
| Feb 5, 2026 | 99.50 | 99.70 | 97.60 | 97.60 | 97.60 | -1.41% | 603 |
| Feb 4, 2026 | 95.70 | 99.00 | 96.50 | 99.00 | 99.00 | 4.32% | 94 |
| Feb 3, 2026 | 96.05 | 97.00 | 94.00 | 94.90 | 94.90 | -0.94% | - |
| Feb 2, 2026 | 95.50 | 97.40 | 95.70 | 95.80 | 95.80 | -0.83% | - |
| Jan 30, 2026 | 97.20 | 96.90 | 96.00 | 96.60 | 96.60 | -2.42% | 1 |
| Jan 29, 2026 | 97.35 | 99.00 | 99.00 | 99.00 | 99.00 | 0.92% | - |
| Jan 28, 2026 | 96.80 | 98.50 | 97.90 | 98.10 | 98.10 | 0.72% | 42 |
| Jan 27, 2026 | 97.40 | 97.40 | 96.20 | 97.40 | 97.40 | - | 1 |
| Jan 26, 2026 | 96.25 | 97.40 | 97.00 | 97.40 | 97.40 | 1.46% | - |
| Jan 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.31% | - |
| Jan 22, 2026 | 93.55 | 96.30 | 96.30 | 96.30 | 96.30 | 5.48% | 27 |
| Jan 21, 2026 | 90.20 | 91.70 | 89.60 | 91.30 | 91.30 | 2.93% | 1 |
| Jan 20, 2026 | 89.45 | 90.50 | 88.40 | 88.70 | 88.70 | -1.88% | 14 |
| Jan 19, 2026 | 90.70 | 91.50 | 90.10 | 90.40 | 90.40 | -2.06% | 102 |
| Jan 16, 2026 | 92.00 | 92.50 | 92.30 | 92.30 | 92.30 | -1.44% | 5 |
| Jan 15, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 3.14% | - |
| Jan 14, 2026 | 92.00 | 90.80 | 90.80 | 90.80 | 90.80 | -0.22% | - |
| Jan 13, 2026 | 94.20 | 93.50 | 91.00 | 91.00 | 91.00 | -2.15% | 2 |
| Jan 12, 2026 | 93.75 | 93.50 | 93.00 | 93.00 | 93.00 | -0.53% | 1 |
| Jan 9, 2026 | 95.05 | 95.00 | 93.50 | 93.50 | 93.50 | -2.81% | 515 |
| Jan 8, 2026 | 97.80 | 97.50 | 96.20 | 96.20 | 96.20 | -1.03% | 34 |
| Jan 7, 2026 | 96.00 | 97.20 | 96.40 | 97.20 | 97.20 | 1.14% | - |
| Jan 6, 2026 | 96.25 | 96.10 | 95.20 | 96.10 | 96.10 | 0.10% | 30 |
| Jan 5, 2026 | 94.80 | 96.00 | 94.00 | 96.00 | 96.00 | 0.95% | 5 |
| Jan 2, 2026 | 92.30 | 95.10 | 92.90 | 95.10 | 95.10 | 3.15% | 336 |
| Dec 30, 2025 | 92.30 | 92.20 | 92.20 | 92.20 | 92.20 | 5.37% | - |
| Dec 29, 2025 | 87.15 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Dec 23, 2025 | 86.90 | 87.00 | 86.80 | 87.00 | 87.00 | 0.23% | 28 |
| Dec 22, 2025 | 86.40 | 86.80 | 86.00 | 86.80 | 86.80 | 1.17% | 3 |
| Dec 19, 2025 | 84.60 | 85.80 | 84.40 | 85.80 | 85.80 | 3.62% | 122 |
| Dec 18, 2025 | 84.40 | 82.80 | 82.80 | 82.80 | 82.80 | -2.13% | - |
| Dec 17, 2025 | 85.05 | 85.20 | 84.60 | 84.60 | 84.60 | 0.24% | - |
| Dec 16, 2025 | 83.65 | 84.40 | 84.40 | 84.40 | 84.40 | 0.48% | 228 |
| 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% | - |