Mereo BioPharma Group plc (FRA:MAH0)
Germany · Delayed Price · Currency is EUR 1.595
+0.065 (4.25%)
Nov 25, 2025, 4:00 PM EST
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 13.35% | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | - |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.47% | - |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.65% | - |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Oct 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | - |
| Oct 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.68% | - |
| Oct 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.71% | - |
| Oct 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.22% | - |
| Oct 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.24% | - |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.87% | - |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.88% | - |
| Oct 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.29% | 1,100 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.59% | - |
| Oct 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.92% | - |
| Sep 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.88% | - |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.14% | - |
| Sep 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.01% | - |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Sep 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.90% | - |
| Sep 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | - |