Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 4.485
-0.010 (-0.22%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:MM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | - |
| Jun 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.97% | - |
| Jun 1, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| May 29, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.05% | - |
| May 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.38% | - |
| May 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.28% | - |
| May 26, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.43% | - |
| May 25, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.58% | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.83% | - |
| May 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.98% | - |
| May 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.77% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.55% | - |
| May 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.78% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.11% | - |
| May 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.97% | - |
| May 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.11% | - |
| May 12, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| May 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.76% | - |
| May 7, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.77% | - |
| May 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.11% | - |
| May 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.19% | - |
| May 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.01% | - |
| Apr 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.56% | - |
| Apr 29, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.71% | - |
| Apr 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.15% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.24% | - |
| Apr 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.19% | - |
| Apr 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.04% | - |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Apr 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.54% | - |
| Apr 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Apr 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | - |
| Apr 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.82% | - |
| Apr 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.61% | - |
| Apr 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.14% | - |
| Apr 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Apr 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.64% | - |
| Apr 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.65% | - |
| Apr 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 7.60% | - |
| Apr 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.13% | - |
| Apr 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Mar 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.79% | - |
| Mar 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.78% | - |
| 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% | - |