Meren Energy Inc. (FRA:AFZ0)
Germany · Delayed Price · Currency is EUR 1.372
+0.010 (0.73%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:AFZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.44% | 3,700 |
| Aug 25, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.87% | - |
| Aug 24, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.22% | - |
| Aug 21, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.48% | - |
| Aug 20, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.68% | - |
| Aug 19, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.36 | 1.46% | - |
| Aug 18, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | -1.44% | - |
| Aug 17, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.36 | -0.57% | - |
| Aug 14, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.37 | 4.33% | - |
| Aug 13, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.31 | 0.45% | - |
| Aug 12, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.30 | 6.55% | - |
| Aug 11, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.22 | -2.64% | - |
| Aug 10, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.26 | 4.38% | - |
| Aug 7, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.20 | -0.96% | - |
| Aug 6, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.22 | 1.80% | - |
| Aug 5, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | -0.33% | - |
| Aug 4, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.20 | -2.70% | 15 |
| Aug 3, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | 1.12% | - |
| Jul 31, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 1.30% | - |
| Jul 30, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | -0.16% | - |
| Jul 29, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.20 | 0.82% | - |
| Jul 28, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | -1.45% | - |
| Jul 27, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.21 | -2.67% | - |
| Jul 24, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.24 | -2.60% | 641 |
| Jul 23, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.28 | 2.19% | - |
| Jul 22, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.25 | 1.43% | - |
| Jul 21, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.23 | 1.61% | - |
| Jul 20, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.21 | - | - |
| Jul 17, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.21 | 0.49% | - |
| Jul 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | -1.12% | - |
| Jul 15, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.22 | -0.95% | - |
| Jul 14, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | -0.63% | - |
| Jul 13, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.24 | 4.44% | 1,400 |
| Jul 10, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.19 | -0.49% | 700 |
| Jul 9, 2026 | 1.27 | 1.30 | 1.21 | 1.22 | 1.19 | -3.48% | 1,500 |
| Jul 8, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.24 | 0.48% | - |
| Jul 7, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.23 | 3.62% | - |
| Jul 6, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 0.50% | - |
| Jul 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 1.00% | - |
| Jul 2, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.17 | 1.35% | - |
| Jul 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | 0.34% | - |
| Jun 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | -0.67% | - |
| Jun 29, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.16 | 0.34% | 1,500 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -1.01% | - |
| Jun 25, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | 1.02% | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.16 | -1.01% | - |
| Jun 23, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.17 | -0.33% | - |
| Jun 22, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.17 | -0.66% | - |
| Jun 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| Jun 18, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.18 | -1.95% | - |