Mercer International Inc. (FRA:AEZ)
Germany · Delayed Price · Currency is EUR 1.210
+0.100 (9.01%)
At close: Mar 27, 2026
FRA:AEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.21 | 1.09 | 1.15 | 1.15 | 3.60% | 80 |
| Mar 26, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | - | 90 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | - |
| Mar 24, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 4,504 |
| Mar 23, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 20,520 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | - |
| Mar 19, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -6.78% | 1,500 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | - |
| Mar 17, 2026 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Mar 16, 2026 | 1.33 | 1.36 | 1.25 | 1.25 | 1.25 | -5.30% | 2,000 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | - |
| Mar 12, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Mar 11, 2026 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | - |
| Mar 10, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | - |
| Mar 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Mar 6, 2026 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -6.58% | - |
| Mar 5, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | - |
| Mar 4, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 3.40% | - |
| Mar 3, 2026 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 1,100 |
| Mar 2, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 27, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -2.60% | - |
| Feb 26, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -2.53% | - |
| Feb 25, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | - |
| Feb 24, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Feb 23, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -4.60% | - |
| 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% | - |