Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 81.60
-0.70 (-0.85%)
At close: Sep 12, 2025
Mayr-Melnhof Karton AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 8, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.78% | - |
| Aug 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.39% | - |
| Aug 6, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 2.83% | - |
| Aug 5, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.41% | - |
| Aug 4, 2025 | 74.10 | 73.90 | 73.90 | 73.90 | 73.90 | -0.40% | 7 |
| Aug 1, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.07% | - |
| Jul 31, 2025 | 75.35 | 75.00 | 75.00 | 75.00 | 75.00 | -0.13% | - |
| Jul 30, 2025 | 76.90 | 75.50 | 74.60 | 75.10 | 75.10 | -2.47% | 4 |
| Jul 29, 2025 | 76.20 | 77.00 | 77.00 | 77.00 | 77.00 | 0.92% | - |
| Jul 28, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.93% | - |
| Jul 25, 2025 | 75.75 | 75.60 | 75.60 | 75.60 | 75.60 | -0.13% | - |
| Jul 24, 2025 | 76.50 | 75.70 | 75.70 | 75.70 | 75.70 | -0.53% | 39 |
| Jul 23, 2025 | 75.35 | 76.10 | 76.10 | 76.10 | 76.10 | 0.53% | 1 |
| Jul 22, 2025 | 75.35 | 75.70 | 75.70 | 75.70 | 75.70 | -0.26% | - |
| Jul 21, 2025 | 75.85 | 75.90 | 75.90 | 75.90 | 75.90 | -0.78% | 1 |
| Jul 18, 2025 | 75.15 | 76.50 | 76.50 | 76.50 | 76.50 | 1.53% | 1 |
| Jul 17, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.20% | - |
| Jul 16, 2025 | 75.05 | 75.50 | 75.50 | 75.50 | 75.50 | -0.33% | - |
| Jul 15, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.59% | - |
| Jul 14, 2025 | 76.10 | 76.20 | 76.20 | 76.20 | 76.20 | 0.66% | - |
| Jul 11, 2025 | 77.25 | 77.50 | 75.70 | 75.70 | 75.70 | -1.56% | 3 |
| Jul 10, 2025 | 76.50 | 76.90 | 76.90 | 76.90 | 76.90 | 0.52% | - |
| Jul 9, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.19% | - |
| Jul 8, 2025 | 76.40 | 75.60 | 75.60 | 75.60 | 75.60 | -1.31% | 6 |
| Jul 7, 2025 | 76.40 | 76.60 | 76.60 | 76.60 | 76.60 | -2.05% | 400 |