Mereo BioPharma Group plc (FRA:MAH0)
Germany · Delayed Price · Currency is EUR 0.3020
-0.0130 (-4.13%)
At close: Jan 9, 2026
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.13% | - |
| Jan 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Jan 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -10.64% | - |
| Jan 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -81.06% | - |
| Dec 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Dec 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 9.62% | - |
| Dec 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.89% | - |
| Dec 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.24% | - |
| Dec 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -9.27% | - |
| Dec 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.39% | - |
| Dec 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Dec 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.48% | - |
| Dec 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.35% | - |
| Dec 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.68% | - |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.93% | - |
| Dec 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.97% | - |
| Dec 8, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 5.64% | 1,000 |
| Dec 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.32% | - |
| Dec 4, 2025 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 12.38% | 100 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.59% | - |
| Dec 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.96% | - |
| Nov 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | - |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.96% | - |
| Nov 25, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 4.25% | 1,453 |
| Nov 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Nov 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.88% | - |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.39% | - |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.62% | - |
| Nov 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | - |
| Nov 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.11% | - |
| Nov 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 7.12% | - |
| Nov 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.53% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | - |
| Nov 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.27% | - |
| Nov 4, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.63% | 600 |
| Nov 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57% | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Oct 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.52% | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | - |
| Oct 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.46% | - |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Oct 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.85% | - |