Meren Energy Inc. (FRA:AFZ0)
Germany · Delayed Price · Currency is EUR 1.410
0.00 (0.00%)
Last updated: Jun 4, 2026, 9:32 PM CET
FRA:AFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 600 |
| Jun 3, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Jun 2, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.53% | - |
| Jun 1, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.84% | 24,300 |
| May 29, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -3.16% | - |
| May 28, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.39% | - |
| May 27, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| May 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.28% | - |
| May 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.11% | - |
| May 22, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | 0.42% | 13,500 |
| May 21, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | -0.15% | 444 |
| May 20, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.44 | -0.54% | - |
| May 19, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.45 | 1.79% | - |
| May 18, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.42 | -0.55% | - |
| May 15, 2026 | 1.43 | 1.51 | 1.43 | 1.46 | 1.43 | 1.39% | 84,000 |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | - | - |
| May 13, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.41 | -4.00% | - |
| May 12, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.47 | 4.31% | - |
| May 11, 2026 | 1.49 | 1.53 | 1.43 | 1.44 | 1.41 | -0.14% | 4,600 |
| May 8, 2026 | 1.44 | 1.48 | 1.44 | 1.44 | 1.41 | 0.98% | 7,000 |
| May 7, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.40 | -1.11% | 1,500 |
| May 6, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.41 | -5.87% | 2,900 |
| May 5, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.50 | -1.29% | 3,609 |
| May 4, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.52 | 1.17% | 46,891 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.50 | -1.79% | - |
| Apr 29, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.53 | 3.86% | - |
| Apr 28, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.47 | -1.18% | - |
| Apr 27, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.49 | 2.84% | - |
| Apr 24, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.45 | -1.20% | 5,000 |
| Apr 23, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.47 | 0.13% | - |
| Apr 22, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | 0.54% | - |
| Apr 21, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.46 | 3.62% | - |
| Apr 20, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.40 | 1.70% | - |
| Apr 17, 2026 | 1.50 | 1.50 | 1.39 | 1.41 | 1.38 | -5.87% | - |
| Apr 16, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.47 | 2.74% | - |
| Apr 15, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.43 | 0.69% | 3,500 |
| Apr 14, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.42 | -3.07% | 1,400 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.46 | 3.03% | - |
| Apr 10, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.42 | 1.82% | - |
| Apr 9, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.40 | -0.14% | - |
| Apr 8, 2026 | 1.40 | 1.43 | 1.35 | 1.43 | 1.40 | -5.56% | 6,700 |
| Apr 7, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.48 | 3.00% | 3,000 |
| Apr 2, 2026 | 1.46 | 1.51 | 1.46 | 1.47 | 1.44 | 4.11% | 1,000 |
| Apr 1, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.38 | -4.34% | 1,622 |
| Mar 31, 2026 | 1.52 | 1.56 | 1.47 | 1.47 | 1.44 | -2.77% | - |
| Mar 30, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.48 | 0.26% | - |
| Mar 27, 2026 | 1.40 | 1.51 | 1.40 | 1.51 | 1.48 | 8.00% | - |
| Mar 26, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.37 | 2.19% | - |
| Mar 25, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | -1.44% | - |
| Mar 24, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.36 | 1.31% | - |