Mercator Medical S.A. (FRA:MM2)
Germany · Delayed Price · Currency is EUR 9.49
+0.32 (3.49%)
At close: Jan 7, 2026
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | - |
| Jan 8, 2026 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | 1.16% | - |
| Jan 7, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 3.49% | - |
| Jan 6, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.33% | - |
| Jan 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Jan 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | - |
| Dec 30, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% | - |
| Dec 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.36% | - |
| Dec 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.57% | - |
| Dec 22, 2025 | 8.96 | 8.96 | 8.77 | 8.77 | 8.77 | -1.46% | 157 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.25% | - |
| Dec 18, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.68% | - |
| Dec 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.45% | - |
| Dec 16, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.79% | - |
| Dec 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | - |
| Dec 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.80% | - |
| Dec 11, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.46% | - |
| Dec 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Dec 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | - |
| Dec 8, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | - |
| Dec 5, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.21% | - |
| Dec 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.19% | - |
| Dec 3, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.18% | - |
| Dec 2, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4.02% | - |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | - |
| Nov 27, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.77% | - |
| Nov 26, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% | - |
| Nov 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.55% | - |
| Nov 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.33% | - |
| Nov 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.09% | - |
| Nov 20, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.44% | - |
| Nov 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.87% | - |
| Nov 18, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.65% | - |
| Nov 17, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% | - |
| Nov 14, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.32% | - |
| Nov 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.09% | - |
| Nov 12, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Nov 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.54% | - |
| Nov 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.44% | - |
| Nov 7, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | - |
| Nov 6, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% | - |
| Nov 5, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.51% | - |
| Nov 4, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.64% | - |
| Nov 3, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% | - |
| Oct 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.39% | - |
| Oct 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% | - |
| Oct 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% | - |
| Oct 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% | - |