Mercer International Inc. (FRA:AEZ)
Germany · Delayed Price · Currency is EUR 1.820
+0.150 (8.98%)
Last updated: Jan 5, 2026, 9:55 PM CET
Mercer International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Dec 4, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | - |
| Dec 3, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 8.00% | - |
| Dec 2, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | - |
| Dec 1, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| 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% | - |