Mayr-Melnhof Karton AG (LON:0NZ7)
London · Delayed Price · Currency is GBP · Price in EUR 85.60
-0.15 (-0.17%)
At close: Aug 11, 2026
LON:0NZ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 77.85 | 80.30 | 80.30 | 80.30 | 80.30 | 2.55% | - |
| Jun 24, 2026 | 76.90 | 78.30 | 78.10 | 78.30 | 78.30 | -0.51% | 2 |
| Jun 23, 2026 | 78.40 | 78.80 | 78.70 | 78.70 | 78.70 | -0.13% | 1 |
| Jun 22, 2026 | 79.25 | 78.80 | 78.80 | 78.80 | 78.80 | -0.88% | - |
| Jun 19, 2026 | 80.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.12% | 9,867 |
| Jun 18, 2026 | 81.05 | 80.40 | 80.40 | 80.40 | 80.40 | -1.71% | 64 |
| Jun 17, 2026 | 81.25 | 81.80 | 81.30 | 81.80 | 81.80 | 0.49% | - |
| Jun 16, 2026 | 80.90 | 81.40 | 79.30 | 81.40 | 81.40 | -0.85% | 1 |
| Jun 15, 2026 | 81.65 | 82.10 | 82.10 | 82.10 | 82.10 | 1.61% | - |
| Jun 12, 2026 | 77.05 | 80.80 | 78.70 | 80.80 | 80.80 | 6.18% | 1,437 |
| Jun 11, 2026 | 76.20 | 76.40 | 76.10 | 76.10 | 76.10 | -0.91% | - |
| Jun 10, 2026 | 75.85 | 76.80 | 76.80 | 76.80 | 76.80 | 0.79% | - |
| Jun 9, 2026 | 77.05 | 76.30 | 76.20 | 76.20 | 76.20 | 1.74% | 314 |
| Jun 8, 2026 | 76.20 | 75.00 | 74.90 | 74.90 | 74.90 | -1.58% | 3 |
| Jun 5, 2026 | 77.75 | 76.10 | 75.70 | 76.10 | 76.10 | -2.25% | 1 |
| Jun 4, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.70% | - |
| Jun 3, 2026 | 80.10 | 79.20 | 79.20 | 79.20 | 79.20 | 1.15% | - |