Mercator Medical S.A. (FRA:MM2)
Germany · Delayed Price · Currency is EUR 13.30
-0.06 (-0.45%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:MM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% | - |
| Aug 25, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 10.68% | - |
| Aug 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.83% | - |
| Aug 21, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.37% | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.51% | - |
| Aug 19, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.33% | - |
| Aug 18, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.83% | - |
| Aug 17, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Aug 14, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% | - |
| Aug 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.33% | - |
| Aug 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.21% | - |
| Aug 11, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.17% | - |
| Aug 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.34% | - |
| Aug 7, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.97% | - |
| Aug 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.36% | - |
| Aug 5, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 3.32% | - |
| Aug 4, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.06% | - |
| Aug 3, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | - |
| Jul 31, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.89% | - |
| Jul 30, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.00% | - |
| Jul 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.27% | - |
| Jul 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.30% | - |
| Jul 24, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.07% | - |
| Jul 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.93% | - |
| Jul 22, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 3.07% | - |
| Jul 21, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.91% | - |
| Jul 20, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.18 | -1.37% | - |
| Jul 17, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.34 | -0.85% | - |
| Jul 16, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.43 | 0.17% | - |
| Jul 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.41 | 1.03% | - |
| Jul 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.30 | 1.04% | - |
| Jul 13, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.18 | -1.70% | - |
| Jul 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.37 | 2.98% | - |
| Jul 9, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.05 | 1.24% | - |
| Jul 8, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 10.91 | 0.71% | - |
| Jul 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.83 | -1.75% | - |
| Jul 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | 1.79% | - |
| Jul 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.83 | 1.27% | - |
| Jul 2, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.70 | 1.47% | - |
| Jul 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.54 | -0.55% | - |
| Jun 30, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.60 | -0.18% | - |
| Jun 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.62 | -1.96% | - |
| Jun 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.83 | 0.18% | - |
| Jun 25, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 10.81 | -3.79% | - |
| Jun 24, 2026 | 11.20 | 11.62 | 11.20 | 11.62 | 11.24 | 3.75% | 473 |
| Jun 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.83 | -0.53% | - |
| Jun 22, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 10.89 | -0.88% | - |
| Jun 19, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 10.99 | -0.18% | - |
| Jun 18, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.01 | 0.35% | - |