Skip to main content
Motor Oil (Hellas) Corinth Refineries S.A. (FRA:MHZ)
Germany flag Germany · Delayed Price · Currency is EUR
30.18
+0.10 (0.33%)
At close: Dec 5, 2025

FRA:MHZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1830.1829.1830.1830.180.33%1,100
Dec 4, 202529.3430.0829.3430.0830.083.65%20
Dec 3, 202529.0229.0229.0229.0229.02-0.96%-
Dec 2, 202529.3029.3029.3029.3029.304.79%-
Dec 1, 202527.9627.9627.9627.9627.96-0.36%-
Nov 28, 202528.0628.0628.0628.0628.06-1.75%-
Nov 27, 202528.5628.5628.5628.5628.561.71%-
Nov 26, 202528.0828.0828.0828.0828.08-0.71%-
Nov 25, 202528.2828.2828.2828.2828.280.35%-
Nov 24, 202528.1828.1828.1828.1828.181.00%-
Nov 21, 202528.2828.2827.9027.9027.90-0.99%1,000
Nov 20, 202528.1828.1828.1828.1828.182.47%-
Nov 19, 202527.5027.5027.5027.5027.500.22%-
Nov 18, 202527.4427.4427.4427.4427.440.07%-
Nov 17, 202527.5427.6827.4227.4227.42-0.36%520
Nov 14, 202527.5227.5227.5227.5227.521.18%-
Nov 13, 202527.2027.2027.2027.2027.201.80%-
Nov 12, 202526.7226.7226.7226.7226.720.07%-
Nov 11, 202526.7026.7026.7026.7026.700.68%-
Nov 10, 202526.5226.5226.5226.5226.522.39%-
Nov 7, 202525.9025.9025.9025.9025.90-0.92%-
Nov 6, 202526.1426.1426.1426.1426.141.08%-
Nov 5, 202525.8625.8625.8625.8625.86-4.22%-
Nov 4, 202527.0027.0027.0027.0027.005.30%20
Nov 3, 202525.6425.6425.6425.6425.640.08%-
Oct 31, 202525.6225.6225.6225.6225.62-2.29%-
Oct 30, 202526.2226.2226.2226.2226.224.30%-
Oct 29, 202525.1425.1425.1425.1425.141.45%-
Oct 28, 202524.7824.7824.7824.7824.78--
Oct 27, 202524.7824.7824.7824.7824.78-1.43%-
Oct 24, 202525.1425.1425.1425.1425.143.29%-
Oct 23, 202524.3424.3424.3424.3424.34--
Oct 22, 202524.3424.3424.3424.3424.340.91%-
Oct 21, 202524.1224.1224.1224.1224.12-1.31%-
Oct 20, 202524.4424.4424.4424.4424.441.24%-
Oct 17, 202524.1424.1424.1424.1424.14-0.08%-
Oct 16, 202524.5824.5824.1624.1624.16-2.66%150
Oct 15, 202524.8224.8224.8224.8224.82-1.97%-
Oct 14, 202525.3225.3225.3225.3225.32-1.56%-
Oct 13, 202525.7225.7225.7225.7225.72-0.62%-
Oct 10, 202525.8825.8825.8825.8825.882.13%-
Oct 9, 202525.3425.3425.3425.3425.34-1.86%-
Oct 8, 202525.8225.8225.8225.8225.820.62%-
Oct 7, 202525.6625.6625.6625.6625.660.16%-
Oct 6, 202525.6225.6225.6225.6225.622.07%-
Oct 3, 202525.1025.1025.1025.1025.10-3.09%-
Oct 2, 202525.2625.9025.2625.9025.902.37%10
Oct 1, 202525.3025.3025.3025.3025.30-0.86%-
Sep 30, 202525.5225.5225.5225.5225.52--
Sep 29, 202525.5225.5225.5225.5225.52-1.31%-
Sep 26, 202525.8625.8625.8625.8625.86-0.77%-
Sep 25, 202526.0626.0626.0626.0626.061.88%-
Sep 24, 202525.5825.5825.5825.5825.580.95%-
Sep 23, 202525.3425.3425.3425.3425.34-1.78%-
Sep 22, 202525.8025.8025.8025.8025.802.22%-
Sep 19, 202525.2425.2425.2425.2425.24-0.55%-
Sep 18, 202525.3825.3825.3825.3825.380.08%-
Sep 17, 202525.3625.3625.3625.3625.36-0.47%-
Sep 16, 202525.4825.4825.4825.4825.480.47%-
Sep 15, 202525.3625.3625.3625.3625.361.68%-
Sep 12, 202524.9424.9424.9424.9424.942.05%-
Sep 11, 202524.4424.4424.4424.4424.441.92%-
Sep 10, 202523.9823.9823.9823.9823.98-1.07%-
Sep 9, 202524.2424.2424.2424.2424.241.17%-
Sep 8, 202523.9623.9623.9623.9623.96-0.75%-
Sep 5, 202524.1424.1424.1424.1424.14-3.13%-
Sep 4, 202524.5824.9224.5824.9224.922.21%1,000
Sep 3, 202524.3824.3824.3824.3824.38-2.71%-
Sep 2, 202525.0625.0625.0625.0625.060.89%-
Sep 1, 202524.8424.8424.8424.8424.84-1.74%-
Aug 29, 202525.2825.2825.2825.2825.28-1.40%-
Aug 28, 202525.6425.6425.6425.6425.640.08%-
Aug 27, 202525.6225.6225.6225.6225.62-0.54%-
Aug 26, 202525.7625.7625.7625.7625.76-0.85%-
Aug 25, 202525.9825.9825.9825.9825.98-0.31%-
Aug 22, 202526.0626.0626.0626.0626.06-0.08%-
Aug 21, 202526.0826.0826.0826.0826.08--
Aug 20, 202526.0826.0826.0826.0826.080.23%-
Aug 19, 202526.0226.0226.0226.0226.02-2.33%-
Aug 18, 202526.6426.6426.6426.6426.640.38%-
Aug 15, 202526.5426.5426.5426.5426.54--
Aug 14, 202526.5426.5426.5426.5426.542.00%-
Aug 13, 202526.0226.0226.0226.0226.022.28%-
Aug 12, 202525.4425.4425.4425.4425.442.25%-
Aug 11, 202524.8824.8824.8824.8824.88-1.97%500
Aug 8, 202525.3825.3825.3825.3825.38-2.98%50
Aug 7, 202525.3626.1625.3626.1626.164.98%50
Aug 6, 202524.9224.9224.9224.9224.922.30%-
Aug 5, 202524.3624.3624.3624.3624.36-0.16%-
Aug 4, 202524.4024.4024.4024.4024.40-1.69%-
Aug 1, 202524.8224.8224.8224.8224.82-0.40%-
Jul 31, 202524.9224.9224.9224.9224.920.40%-
Jul 30, 202524.8224.8224.8224.8224.821.39%-
Jul 29, 202524.4824.4824.4824.4824.48-1.13%-
Jul 28, 202524.7624.7624.7624.7624.76-1.04%-
Jul 25, 202525.0225.0225.0225.0225.02-0.24%-
Jul 24, 202525.0825.0825.0825.0825.080.16%-
Jul 23, 202525.0425.0425.0425.0425.04-1.34%-
Jul 22, 202525.3825.3825.3825.3825.38-0.47%-
Jul 21, 202525.5025.5025.5025.5025.500.55%-