Mears Group plc (FRA:MM7)
Germany flag Germany · Delayed Price · Currency is EUR
3.630
-0.005 (-0.14%)
Last updated: Sep 30, 2025, 8:20 AM CET

Mears Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 13, 20254.344.344.344.344.26-1.59%-
Aug 12, 20254.414.414.414.414.33-1.23%-
Aug 11, 20254.464.464.464.464.381.71%-
Aug 8, 20254.394.394.394.394.31-0.11%-
Aug 7, 20254.394.394.394.394.32-1.57%-
Aug 6, 20254.464.464.464.464.380.45%-
Aug 5, 20254.444.444.444.444.370.57%-
Aug 4, 20254.424.424.424.424.34-0.56%-
Aug 1, 20254.444.444.444.444.37-0.56%-
Jul 31, 20254.474.474.474.474.390.34%-
Jul 30, 20254.454.454.454.454.38-0.22%-
Jul 29, 20254.464.464.464.464.38-0.89%-
Jul 28, 20254.504.504.504.504.421.12%-
Jul 25, 20254.454.454.454.454.38-2.09%-
Jul 24, 20254.554.554.554.554.47-1.41%-
Jul 23, 20254.614.614.614.614.531.32%-