Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 3.970
+0.125 (3.25%)
At close: Mar 27, 2026
FRA:MM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.25% | - |
| Mar 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.05% | - |
| Mar 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.66% | - |
| Mar 24, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.32% | - |
| Mar 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Mar 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.63% | - |
| Mar 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | - |
| Mar 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Mar 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% | - |
| Mar 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.38% | - |
| Mar 12, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.44% | - |
| Mar 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.62% | - |
| Mar 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Mar 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | - |
| Mar 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.15% | - |
| Mar 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Mar 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.14% | - |
| Mar 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | - |
| Feb 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.07% | - |
| Feb 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.87% | - |
| Feb 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.88% | - |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.87% | - |
| Feb 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.62% | - |
| Feb 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.65% | - |
| Feb 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.13% | - |
| Feb 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | - |
| Feb 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.59% | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Feb 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.24% | - |
| Feb 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.61% | - |
| Feb 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.12% | - |
| Feb 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.59% | - |
| Feb 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | - |
| Feb 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.15% | - |
| Feb 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.27% | - |
| Feb 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| 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% | - |