Mereo BioPharma Group plc (FRA:MAH0)
Germany · Delayed Price · Currency is EUR 0.3570
-0.0090 (-2.46%)
At close: Jan 30, 2026
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.46% | - |
| Jan 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.94% | - |
| Jan 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.94% | - |
| Jan 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.57% | 8,000 |
| Jan 26, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.19% | 6,000 |
| Jan 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.49% | - |
| Jan 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.32% | - |
| Jan 21, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -20.86% | 1,000 |
| Jan 20, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.73% | 750 |
| Jan 19, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | - |
| Jan 16, 2026 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -6.92% | 2,000 |
| Jan 15, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | -2.03% | 500 |
| Jan 14, 2026 | 0.61 | 0.67 | 0.59 | 0.59 | 0.59 | - | 29,200 |
| Jan 13, 2026 | 0.47 | 0.59 | 0.47 | 0.59 | 0.59 | 16.14% | 32,084 |
| Jan 12, 2026 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 68.21% | 9,000 |
| 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% | - |