Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 75.10
+0.70 (0.94%)
At close: Sep 3, 2026
LON:0NZ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 75.35 | 75.70 | 75.10 | 75.10 | 75.10 | 0.94% | 16 |
| Sep 2, 2026 | 75.15 | 75.10 | 74.40 | 74.40 | 74.40 | -5.22% | 815 |
| Sep 1, 2026 | 76.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.15% | - |
| Aug 31, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.52% | - |
| Aug 28, 2026 | 78.20 | 78.80 | 76.10 | 76.50 | 76.50 | -1.73% | - |
| Aug 27, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.19% | - |
| Aug 26, 2026 | 78.00 | 78.50 | 77.50 | 77.70 | 77.70 | -0.51% | 809 |
| Aug 25, 2026 | 78.20 | 78.60 | 77.80 | 78.10 | 78.10 | - | - |
| Aug 24, 2026 | 78.30 | 78.60 | 78.10 | 78.10 | 78.10 | 1.03% | 6 |
| Aug 21, 2026 | 77.45 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Aug 20, 2026 | 79.85 | 78.60 | 77.30 | 77.30 | 77.30 | -3.74% | 371 |
| Aug 19, 2026 | 80.90 | 80.30 | 80.30 | 80.30 | 80.30 | -1.77% | - |
| Aug 18, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.18% | - |
| Aug 17, 2026 | 83.25 | 83.50 | 81.90 | 81.90 | 81.90 | -4.77% | 410 |
| Aug 14, 2026 | 85.05 | 86.00 | 86.00 | 86.00 | 86.00 | 0.82% | - |
| Aug 13, 2026 | 85.65 | 85.30 | 84.50 | 85.30 | 85.30 | 0.59% | - |
| Aug 12, 2026 | 85.35 | 84.80 | 84.80 | 84.80 | 84.80 | -0.93% | 80 |
| Aug 11, 2026 | 86.00 | 85.60 | 85.60 | 85.60 | 85.60 | -0.17% | - |
| Aug 10, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.32% | - |
| Aug 7, 2026 | 87.05 | 87.40 | 86.90 | 86.90 | 86.90 | -1.81% | 434 |
| Aug 6, 2026 | 87.15 | 88.50 | 88.50 | 88.50 | 88.50 | 1.26% | 914 |
| Aug 5, 2026 | 88.00 | 87.40 | 87.40 | 87.40 | 87.40 | 2.82% | - |
| Aug 4, 2026 | 85.45 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Aug 3, 2026 | 83.55 | 85.50 | 84.80 | 85.50 | 85.50 | 3.26% | 1,773 |
| Jul 31, 2026 | 83.45 | 84.10 | 82.80 | 82.80 | 82.80 | -1.08% | 822 |
| Jul 30, 2026 | 83.05 | 84.40 | 83.00 | 83.70 | 83.70 | 1.58% | 202 |
| Jul 29, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.24% | - |
| Jul 28, 2026 | 80.50 | 82.20 | 80.80 | 82.20 | 82.20 | -0.36% | 1,050 |
| Jul 27, 2026 | 82.00 | 82.50 | 82.50 | 82.50 | 82.50 | 2.61% | 1 |
| Jul 24, 2026 | 79.05 | 80.40 | 80.40 | 80.40 | 80.40 | -1.35% | 1,500 |
| Jul 23, 2026 | 83.75 | 81.50 | 81.50 | 81.50 | 81.50 | -3.78% | - |
| Jul 22, 2026 | 82.60 | 85.60 | 84.30 | 84.70 | 84.70 | 3.93% | 893 |
| Jul 21, 2026 | 81.45 | 81.50 | 81.50 | 81.50 | 81.50 | 0.87% | - |
| Jul 20, 2026 | 81.25 | 80.80 | 80.80 | 80.80 | 80.80 | -0.98% | 1,155 |
| Jul 17, 2026 | 80.00 | 81.70 | 80.90 | 81.60 | 81.60 | 2.84% | 2,259 |
| Jul 16, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.19% | - |
| Jul 15, 2026 | 77.05 | 79.50 | 79.50 | 79.50 | 79.50 | 2.65% | - |
| Jul 14, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.71% | - |
| Jul 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.84% | - |
| Jul 10, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.11% | - |
| Jul 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.54% | - |
| Jul 8, 2026 | 77.25 | 77.70 | 77.70 | 77.70 | 77.70 | -0.26% | 56 |
| Jul 7, 2026 | 76.90 | 78.00 | 77.90 | 77.90 | 77.90 | 1.30% | 1 |
| Jul 6, 2026 | 78.10 | 77.90 | 76.90 | 76.90 | 76.90 | -2.66% | 16 |
| Jul 3, 2026 | 77.85 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jul 2, 2026 | 76.20 | 78.00 | 76.60 | 78.00 | 78.00 | 3.31% | 670 |
| Jul 1, 2026 | 76.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.69% | 1,096 |
| Jun 30, 2026 | 76.50 | 76.80 | 75.60 | 76.80 | 76.80 | -0.90% | - |
| Jun 29, 2026 | 80.80 | 80.00 | 77.50 | 77.50 | 77.50 | -0.13% | - |
| Jun 26, 2026 | 79.15 | 78.90 | 77.60 | 77.60 | 77.60 | -3.36% | 10 |