Mercer International Inc. (FRA:AEZ)
Germany · Delayed Price · Currency is EUR 1.480
-0.040 (-2.63%)
At close: Nov 28, 2025
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.94% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | - |
| Nov 25, 2025 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | 9.29% | - |
| Nov 24, 2025 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 2.19% | - |
| Nov 21, 2025 | 1.29 | 1.37 | 1.28 | 1.37 | 1.37 | 7.03% | - |
| Nov 20, 2025 | 1.36 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Nov 19, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 1,000 |
| Nov 18, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 800 |
| Nov 17, 2025 | 1.43 | 1.47 | 1.32 | 1.32 | 1.32 | -8.33% | 2,000 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | - | - |
| Nov 13, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | - |
| Nov 12, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 700 |
| Nov 11, 2025 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -7.19% | - |
| Nov 10, 2025 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | -1.29% | 1,033 |
| Nov 7, 2025 | 1.57 | 1.61 | 1.38 | 1.55 | 1.55 | -3.73% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 2,400 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 500 |
| Nov 4, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 2,817 |
| Nov 3, 2025 | 1.80 | 1.81 | 1.65 | 1.65 | 1.65 | -8.33% | - |
| Oct 31, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | -1.64% | 1,230 |
| Oct 30, 2025 | 1.96 | 1.96 | 1.80 | 1.83 | 1.83 | -6.63% | 500 |
| Oct 29, 2025 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -5.77% | 1,300 |
| Oct 28, 2025 | 2.22 | 2.26 | 2.08 | 2.08 | 2.08 | -6.31% | 1,000 |
| Oct 27, 2025 | 2.28 | 2.30 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Oct 24, 2025 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 5.61% | - |
| Oct 23, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 2.88% | - |
| Oct 22, 2025 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 400 |
| Oct 21, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 1.94% | - |
| Oct 20, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 17, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -2.80% | - |
| Oct 16, 2025 | 2.22 | 2.24 | 2.14 | 2.14 | 2.14 | -4.46% | - |
| Oct 15, 2025 | 2.26 | 2.32 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Oct 14, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | - |
| Oct 13, 2025 | 2.26 | 2.32 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Oct 10, 2025 | 2.36 | 2.38 | 2.22 | 2.26 | 2.26 | -5.04% | - |
| Oct 9, 2025 | 2.42 | 2.44 | 2.32 | 2.38 | 2.38 | -2.46% | - |
| Oct 8, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 0.83% | - |
| Oct 7, 2025 | 2.44 | 2.50 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Oct 6, 2025 | 2.38 | 2.48 | 2.38 | 2.46 | 2.46 | 4.24% | - |
| Oct 3, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | - | - |
| Oct 2, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -0.84% | 500 |
| Oct 1, 2025 | 2.42 | 2.44 | 2.36 | 2.38 | 2.38 | -2.46% | - |
| Sep 30, 2025 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | 0.83% | 1,000 |
| Sep 29, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | 4.31% | - |
| Sep 26, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 0.87% | - |
| Sep 25, 2025 | 2.36 | 2.42 | 2.28 | 2.30 | 2.30 | -3.36% | 1,082 |
| Sep 24, 2025 | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | - | - |
| Sep 23, 2025 | 2.36 | 2.44 | 2.34 | 2.38 | 2.38 | 0.85% | - |
| Sep 22, 2025 | 2.40 | 2.44 | 2.36 | 2.36 | 2.36 | -2.48% | - |