Mereo BioPharma Group plc (FRA:MAH0)
Germany · Delayed Price · Currency is EUR 0.2560
-0.0060 (-2.29%)
Last updated: Jun 26, 2026, 9:05 AM CET
FRA:MAH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | - |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.07% | - |
| Jun 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.58% | - |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.20% | - |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.19% | - |
| Jun 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.75% | 300 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Jun 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Jun 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.15% | - |
| Jun 3, 2026 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 26.92% | 2,000 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.72% | 1,000 |
| Jun 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| May 28, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -15.03% | 700 |
| May 27, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 47.86% | 10,800 |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | - |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.41% | - |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 15,300 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.81% | - |
| May 18, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.82% | 14,940 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.56% | - |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.88% | - |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | - |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | - |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.64% | - |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.41% | 2,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.07% | 500 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.11% | - |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.09% | - |
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 200 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.25% | 200 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.19% | - |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.88% | - |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Apr 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | - |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |