Mereo BioPharma Group plc (FRA:MAH0)
Germany · Delayed Price · Currency is EUR 0.2320
-0.0020 (-0.85%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:MAH0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.85% | - |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.31% | - |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.15% | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.73% | - |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.08% | - |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.76% | - |
| Aug 12, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | -18.90% | 12,042 |
| Aug 11, 2026 | 0.23 | 0.33 | 0.23 | 0.33 | 0.33 | 38.98% | 2,023 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -8.53% | 3,200 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.88% | - |
| Aug 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.59% | - |
| Aug 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.21% | - |
| Jul 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.08% | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.33% | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | - |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | - |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Jul 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.48% | 250 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 1,080 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | - |
| Jul 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 6.72% | 3,850 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.29% | - |
| Jul 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.62% | - |
| Jul 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | - |
| Jul 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.93% | - |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.81% | - |
| Jun 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| 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% | - |