Mercer International Inc. (FRA:AEZ)
Germany · Delayed Price · Currency is EUR 0.9630
-0.0195 (-1.98%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:AEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.98% | - |
| Apr 23, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.97% | - |
| Apr 22, 2026 | 0.91 | 1.00 | 0.91 | 0.96 | 0.96 | 5.76% | - |
| Apr 21, 2026 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -3.95% | - |
| Apr 20, 2026 | 0.88 | 0.97 | 0.88 | 0.95 | 0.95 | 6.51% | - |
| Apr 17, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 3.07% | - |
| Apr 16, 2026 | 0.91 | 0.93 | 0.86 | 0.86 | 0.86 | -4.53% | - |
| Apr 15, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.67% | - |
| Apr 14, 2026 | 0.91 | 0.94 | 0.85 | 0.94 | 0.94 | 3.30% | - |
| Apr 13, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -3.81% | 2,044 |
| Apr 10, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -15.35% | 4,350 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -6.76% | - |
| Apr 8, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 5.46% | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.33% | - |
| Apr 2, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | - |
| Apr 1, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Mar 31, 2026 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | - |
| Mar 30, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | - |
| 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% | - |