Mears Group plc (FRA:MM7)
Germany flag Germany · Delayed Price · Currency is EUR
3.895
+0.025 (0.65%)
At close: Oct 22, 2025

Mears Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.903.903.903.903.900.65%-
Oct 21, 20253.873.873.873.873.87--
Oct 20, 20253.873.873.873.873.872.38%-
Oct 17, 20253.783.783.783.783.78-0.79%-
Oct 16, 20253.813.813.813.813.81-0.52%-
Oct 15, 20253.833.833.833.833.831.86%-
Oct 14, 20253.763.763.763.763.760.40%-
Oct 13, 20253.753.753.753.753.751.08%-
Oct 10, 20253.713.713.713.713.710.27%-
Oct 9, 20253.703.703.703.703.700.14%-
Oct 8, 20253.693.693.693.693.690.54%-
Oct 7, 20253.673.673.673.673.670.27%-
Oct 6, 20253.663.663.663.663.66--
Oct 3, 20253.663.663.663.663.66-0.54%-
Oct 2, 20253.683.683.683.683.680.68%-
Oct 1, 20253.663.663.663.663.660.69%-
Sep 30, 20253.633.633.633.633.63-0.14%-
Sep 29, 20253.643.643.643.643.641.11%-
Sep 26, 20253.603.603.603.603.601.27%-
Sep 25, 20253.553.553.553.553.55-0.42%-
Sep 24, 20253.573.573.573.573.57-0.42%2,500
Sep 23, 20253.583.583.583.583.58-0.56%-
Sep 22, 20253.603.603.603.603.60-1.23%-
Sep 19, 20253.653.653.653.653.65-2.67%-
Sep 18, 20253.753.753.753.753.751.35%-
Sep 17, 20253.703.703.703.703.70-2.12%-
Sep 16, 20253.783.783.783.783.782.03%-
Sep 15, 20253.703.703.703.703.700.95%-
Sep 12, 20253.673.673.673.673.670.55%-
Sep 11, 20253.653.653.653.653.65-3.95%-
Sep 10, 20253.803.803.803.803.73-0.13%-
Sep 9, 20253.803.803.803.803.74-1.55%-
Sep 8, 20253.863.863.863.863.80-0.52%-
Sep 5, 20253.883.883.883.883.810.26%-
Sep 4, 20253.873.873.873.873.80-0.39%-
Sep 3, 20253.893.893.893.893.82-0.89%-
Sep 2, 20253.923.923.923.923.85-1.01%-
Sep 1, 20253.963.963.963.963.89-0.88%-
Aug 29, 20254.004.004.004.003.93-1.36%-
Aug 28, 20254.054.054.054.053.980.12%-
Aug 27, 20254.054.054.054.053.980.62%-
Aug 26, 20254.024.024.024.023.95-0.74%-
Aug 25, 20254.054.054.054.053.98-0.49%-
Aug 22, 20254.074.074.074.074.00--
Aug 21, 20254.074.074.074.074.00-2.98%-
Aug 20, 20254.204.204.204.204.12-0.47%-
Aug 19, 20254.224.224.224.224.14-0.35%-
Aug 18, 20254.234.234.234.234.16-1.97%-
Aug 15, 20254.324.324.324.324.241.17%-
Aug 14, 20254.274.274.274.274.19-1.61%-