Mercator Medical S.A. (FRA:MM2)
Germany · Delayed Price · Currency is EUR 9.47
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:00 AM CET
Mercator Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.42% | - |
| Oct 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% | - |
| Oct 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.94% | - |
| Oct 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% | - |
| Oct 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | - |
| Oct 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.95% | 2 |
| Oct 15, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% | - |
| Oct 14, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.45% | - |
| Oct 13, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.02% | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.01% | - |
| Oct 9, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.12% | - |
| Oct 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.20% | - |
| Oct 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.20% | - |
| Oct 6, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.80% | - |
| Oct 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.09% | - |
| Oct 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Oct 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.80% | - |
| Sep 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | - |
| Sep 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | - |
| Sep 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | - |
| Sep 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | - |
| Sep 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.67% | - |
| Sep 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.99% | - |