Mercer International Inc. (FRA:AEZ)
Germany · Delayed Price · Currency is EUR 1.740
-0.020 (-1.14%)
At close: Feb 20, 2026
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.74 | 1.76 | 1.68 | 1.74 | 1.74 | -1.14% | - |
| Feb 19, 2026 | 1.78 | 1.90 | 1.76 | 1.76 | 1.76 | -1.68% | 8,422 |
| Feb 18, 2026 | 1.74 | 1.81 | 1.69 | 1.79 | 1.79 | 2.87% | - |
| Feb 17, 2026 | 1.50 | 1.74 | 1.50 | 1.74 | 1.74 | 20.83% | 2,000 |
| Feb 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -2.04% | - |
| Feb 13, 2026 | 1.33 | 1.49 | 1.33 | 1.47 | 1.47 | 4.26% | 4,472 |
| Feb 12, 2026 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -3.42% | - |
| Feb 11, 2026 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | - |
| Feb 10, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 2,500 |
| Feb 9, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 4.86% | - |
| Feb 6, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 1.41% | - |
| Feb 5, 2026 | 1.57 | 1.57 | 1.41 | 1.42 | 1.42 | -10.13% | 1,000 |
| Feb 4, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 3.27% | - |
| Feb 3, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Feb 2, 2026 | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Jan 30, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -3.98% | - |
| Jan 29, 2026 | 1.75 | 1.76 | 1.69 | 1.76 | 1.76 | - | 300 |
| Jan 28, 2026 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Jan 27, 2026 | 1.98 | 1.98 | 1.81 | 1.81 | 1.81 | -9.50% | - |
| Jan 26, 2026 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -2.91% | - |
| Jan 23, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jan 22, 2026 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Jan 21, 2026 | 2.20 | 2.20 | 2.06 | 2.12 | 2.12 | -2.75% | 100 |
| Jan 20, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -5.22% | 2,200 |
| Jan 19, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -4.96% | - |
| Jan 16, 2026 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | 3.42% | - |
| Jan 15, 2026 | 2.26 | 2.36 | 2.26 | 2.34 | 2.34 | 3.54% | - |
| Jan 14, 2026 | 2.20 | 2.26 | 2.18 | 2.26 | 2.26 | 1.80% | - |
| Jan 13, 2026 | 2.16 | 2.28 | 2.16 | 2.22 | 2.22 | 1.83% | - |
| Jan 12, 2026 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | - |
| Jan 9, 2026 | 2.06 | 2.18 | 2.06 | 2.16 | 2.16 | 5.88% | - |
| Jan 8, 2026 | 2.04 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jan 7, 2026 | 1.91 | 2.06 | 1.91 | 2.06 | 2.06 | 6.74% | 4,000 |
| Jan 6, 2026 | 1.80 | 1.93 | 1.78 | 1.93 | 1.93 | 6.04% | - |
| Jan 5, 2026 | 1.66 | 1.82 | 1.66 | 1.82 | 1.82 | 8.98% | - |
| Jan 2, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -2.91% | - |
| Dec 30, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 1,200 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Dec 23, 2025 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | 2.34% | - |
| Dec 22, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Dec 19, 2025 | 1.68 | 1.79 | 1.68 | 1.75 | 1.75 | 3.55% | - |
| Dec 18, 2025 | 1.61 | 1.73 | 1.61 | 1.69 | 1.69 | 5.62% | 10,250 |
| Dec 17, 2025 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 3,000 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -3.73% | - |
| Dec 15, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Dec 12, 2025 | 1.77 | 1.78 | 1.65 | 1.65 | 1.65 | -6.25% | - |
| Dec 11, 2025 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -0.56% | 1,170 |
| Dec 10, 2025 | 1.57 | 1.77 | 1.57 | 1.77 | 1.77 | 14.19% | 5,120 |
| Dec 9, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | - |
| Dec 8, 2025 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | - |