Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 3.800
-0.060 (-1.55%)
At close: Sep 9, 2025
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -1.55% | - |
| Sep 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -0.52% | - |
| Sep 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.26% | - |
| Sep 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | -0.39% | - |
| Sep 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | -0.89% | - |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -1.01% | - |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.88% | - |
| Aug 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -1.36% | - |
| Aug 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | 0.12% | - |
| Aug 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | 0.62% | - |
| Aug 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.74% | - |
| Aug 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | -0.49% | - |
| Aug 22, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | - | - |
| Aug 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | -2.98% | - |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -0.47% | - |
| Aug 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.35% | - |
| Aug 18, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | - | -1.97% | - |
| Aug 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1.17% | - |
| Aug 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | -1.61% | - |
| Aug 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -1.59% | - |
| Aug 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | -1.23% | - |
| Aug 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1.71% | - |
| Aug 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | -0.11% | - |
| Aug 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | -1.57% | - |
| Aug 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 0.45% | - |
| Aug 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.57% | - |
| Aug 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.56% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.56% | - |
| Jul 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | - | 0.34% | - |
| Jul 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -0.22% | - |
| Jul 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.89% | - |
| Jul 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1.12% | - |
| Jul 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -2.09% | - |
| Jul 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | -1.41% | - |
| Jul 23, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | 1.32% | - |
| Jul 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | -1.83% | - |
| Jul 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1.31% | - |
| Jul 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 1.78% | - |
| Jul 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3.57% | - |
| Jul 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -2.03% | - |
| Jul 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 2.43% | - |
| Jul 14, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | -2.04% | - |
| Jul 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 0.34% | - |
| Jul 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.34% | - |
| Jul 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 0.68% | - |
| Jul 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | -0.45% | - |
| Jul 7, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | - | - |
| Jul 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 0.57% | - |
| Jul 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -2.56% | - |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.33% | - |