Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 78.20
+0.80 (1.03%)
At close: May 13, 2026
LON:0NZ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 79.00 | 79.00 | 77.80 | 78.20 | 78.20 | 1.03% | 1,507 |
| May 12, 2026 | 78.30 | 77.60 | 77.10 | 77.40 | 77.40 | -1.78% | - |
| May 11, 2026 | 78.50 | 78.90 | 78.80 | 78.80 | 78.80 | -0.76% | 6 |
| May 8, 2026 | 79.35 | 79.40 | 79.40 | 79.40 | 79.40 | -0.87% | - |
| May 7, 2026 | 80.30 | 80.50 | 80.10 | 80.10 | 80.10 | 2.69% | 1,885 |
| May 6, 2026 | 78.20 | 78.70 | 78.00 | 78.00 | 78.00 | 1.69% | - |
| May 5, 2026 | 77.15 | 77.90 | 76.70 | 76.70 | 74.70 | -0.52% | 369 |
| May 4, 2026 | 80.20 | 80.20 | 77.10 | 77.10 | 75.09 | -3.75% | 1,311 |
| Apr 30, 2026 | 79.55 | 80.54 | 79.10 | 80.10 | 78.01 | 0.12% | 1,301 |
| Apr 29, 2026 | 82.00 | 80.70 | 79.60 | 80.00 | 77.91 | -0.37% | 276 |
| Apr 28, 2026 | 86.00 | 86.60 | 80.30 | 80.30 | 78.21 | -7.27% | 1 |
| Apr 27, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 84.34 | 0.70% | - |
| Apr 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 83.76 | -2.60% | - |
| Apr 23, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 86.00 | -1.45% | - |
| Apr 22, 2026 | 90.20 | 89.90 | 89.60 | 89.60 | 87.26 | -0.67% | 1,665 |
| Apr 21, 2026 | 91.35 | 91.50 | 90.20 | 90.20 | 87.85 | - | 2 |
| Apr 20, 2026 | 90.70 | 91.80 | 90.20 | 90.20 | 87.85 | -0.66% | 1 |
| Apr 17, 2026 | 90.30 | 90.80 | 90.80 | 90.80 | 88.43 | 0.11% | 1 |
| Apr 16, 2026 | 91.65 | 90.70 | 90.70 | 90.70 | 88.33 | -2.05% | 100 |
| Apr 15, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 90.19 | 1.76% | - |
| Apr 14, 2026 | 91.65 | 91.00 | 91.00 | 91.00 | 88.63 | -2.26% | 1 |
| Apr 13, 2026 | 91.45 | 93.10 | 91.30 | 93.10 | 90.67 | 3.33% | 160 |
| Apr 10, 2026 | 88.00 | 90.10 | 90.10 | 90.10 | 87.75 | 1.46% | - |
| Apr 9, 2026 | 88.30 | 88.80 | 88.80 | 88.80 | 86.48 | 0.11% | 8 |
| Apr 8, 2026 | 87.15 | 88.70 | 88.70 | 88.70 | 86.39 | 2.66% | 15 |
| Apr 7, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 84.15 | -0.92% | - |
| Apr 2, 2026 | 86.70 | 87.20 | 85.40 | 87.20 | 84.93 | -0.34% | 1,516 |
| Apr 1, 2026 | 87.65 | 87.50 | 87.50 | 87.50 | 85.22 | -0.57% | - |
| Mar 31, 2026 | 89.85 | 88.50 | 88.00 | 88.00 | 85.71 | - | 1,357 |
| Mar 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.71 | - | - |
| Mar 27, 2026 | 88.50 | 88.00 | 87.70 | 88.00 | 85.71 | -0.01% | 871 |
| Mar 26, 2026 | 88.10 | 88.30 | 87.50 | 88.01 | 85.71 | -0.78% | 9,812 |
| Mar 25, 2026 | 88.00 | 89.20 | 88.00 | 88.70 | 86.39 | 0.34% | 25,233 |
| Mar 24, 2026 | 85.25 | 88.40 | 84.60 | 88.40 | 86.09 | 3.03% | 415 |
| Mar 23, 2026 | 81.35 | 85.80 | 79.60 | 85.80 | 83.56 | 4.40% | 668 |
| Mar 20, 2026 | 84.00 | 83.20 | 81.00 | 82.18 | 80.04 | -2.17% | 6,773 |
| Mar 19, 2026 | 87.45 | 86.80 | 84.00 | 84.00 | 81.81 | -6.15% | 2 |
| Mar 18, 2026 | 88.80 | 89.50 | 88.00 | 89.50 | 87.17 | 0.90% | 145 |
| Mar 17, 2026 | 90.10 | 91.50 | 88.40 | 88.70 | 86.39 | -2.42% | 483 |
| Mar 16, 2026 | 91.05 | 91.00 | 90.60 | 90.90 | 88.53 | -1.41% | 2 |
| Mar 13, 2026 | 93.25 | 93.40 | 92.20 | 92.20 | 89.80 | -0.86% | 1 |
| Mar 12, 2026 | 94.30 | 95.20 | 93.00 | 93.00 | 90.57 | -2.11% | - |
| Mar 11, 2026 | 94.30 | 95.00 | 95.00 | 95.00 | 92.52 | -0.63% | - |
| Mar 10, 2026 | 91.05 | 95.60 | 91.20 | 95.60 | 93.11 | 8.76% | 1,080 |
| Mar 9, 2026 | 89.45 | 90.10 | 87.90 | 87.90 | 85.61 | -6.39% | 82 |
| Mar 6, 2026 | 93.65 | 93.90 | 93.90 | 93.90 | 91.45 | -0.74% | - |
| Mar 5, 2026 | 95.05 | 94.60 | 94.60 | 94.60 | 92.13 | -2.07% | 1 |
| Mar 4, 2026 | 95.50 | 96.60 | 93.80 | 96.60 | 94.08 | 3.09% | 912 |
| Mar 3, 2026 | 97.80 | 96.30 | 93.70 | 93.70 | 91.26 | -4.87% | 1 |
| Mar 2, 2026 | 93.05 | 98.80 | 98.50 | 98.50 | 95.93 | - | 1,100 |