Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 92.20
-0.80 (-0.86%)
At close: Mar 13, 2026
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 93.25 | 93.40 | 92.20 | 92.20 | 92.20 | -0.86% | 1 |
| Mar 12, 2026 | 94.30 | 95.20 | 93.00 | 93.00 | 93.00 | -2.11% | - |
| Mar 11, 2026 | 94.30 | 95.00 | 95.00 | 95.00 | 95.00 | -0.63% | - |
| Mar 10, 2026 | 91.05 | 95.60 | 91.20 | 95.60 | 95.60 | 8.76% | 1,080 |
| Mar 9, 2026 | 89.45 | 90.10 | 87.90 | 87.90 | 87.90 | -6.39% | 82 |
| Mar 6, 2026 | 93.65 | 93.90 | 93.90 | 93.90 | 93.90 | -0.74% | - |
| Mar 5, 2026 | 95.05 | 94.60 | 94.60 | 94.60 | 94.60 | -2.07% | 1 |
| Mar 4, 2026 | 95.50 | 96.60 | 93.80 | 96.60 | 96.60 | 3.09% | 912 |
| Mar 3, 2026 | 97.80 | 96.30 | 93.70 | 93.70 | 93.70 | -4.87% | 1 |
| Mar 2, 2026 | 93.05 | 98.80 | 98.50 | 98.50 | 98.50 | - | 1,100 |
| Feb 27, 2026 | 97.60 | 98.50 | 97.00 | 98.50 | 98.50 | 2.28% | 1 |
| Feb 26, 2026 | 94.90 | 96.30 | 96.30 | 96.30 | 96.30 | 0.63% | - |
| Feb 25, 2026 | 94.00 | 95.70 | 94.90 | 95.70 | 95.70 | 1.06% | 164 |
| Feb 24, 2026 | 92.20 | 94.70 | 92.80 | 94.70 | 94.70 | 4.07% | 1 |
| Feb 23, 2026 | 97.40 | 95.00 | 91.00 | 91.00 | 91.00 | -9.18% | 157 |
| Feb 20, 2026 | 100.40 | 100.20 | 100.20 | 100.20 | 100.20 | -0.05% | - |
| Feb 19, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.55% | - |
| Feb 18, 2026 | 97.80 | 99.70 | 99.70 | 99.70 | 99.70 | 1.42% | - |
| Feb 17, 2026 | 98.55 | 98.30 | 98.30 | 98.30 | 98.30 | -2.29% | 128 |
| Feb 16, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 3.34% | - |
| Feb 13, 2026 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | -2.16% | - |
| Feb 12, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.55% | - |
| 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 |