Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 4.060
+0.105 (2.65%)
At close: Feb 20, 2026
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |