Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 4.280
+0.135 (3.26%)
Last updated: Jan 29, 2026, 9:39 AM CET
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Jan 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.26% | - |
| Jan 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Jan 27, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.61% | - |
| Jan 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Jan 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.77% | - |
| Jan 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | - |
| Jan 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.53% | - |
| Jan 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.64% | - |
| Jan 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.50% | - |
| Jan 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.74% | - |
| Jan 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.64% | - |
| Jan 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.24% | - |
| Jan 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.62% | - |
| Jan 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | - |
| Jan 9, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | 1.23% | - |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.69% | - |
| Jan 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.61% | - |
| Jan 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.12% | - |
| Jan 5, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.75% | - |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.11% | - |
| Dec 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Dec 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Dec 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.05% | - |
| Dec 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.22% | - |
| Dec 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | - |
| Dec 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Dec 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.14% | - |
| Dec 15, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | - |
| Dec 12, 2025 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 1.90% | - |
| Dec 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.59% | - |
| Dec 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.68% | - |
| Dec 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.46% | - |
| Dec 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.79% | - |
| Dec 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.71% | - |
| Dec 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.57% | - |
| Dec 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Dec 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.25% | - |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Nov 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.22% | - |
| Nov 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.40% | - |
| Nov 26, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.37% | - |
| Nov 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | - |
| Nov 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.16% | - |
| Nov 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.13% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.13% | - |
| Nov 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Nov 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.38% | - |