Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 4.245
-0.140 (-3.19%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:MM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Mar 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.63% | - |
| Mar 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | - |
| Mar 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Mar 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% | - |
| Mar 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.38% | - |
| Mar 12, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.44% | - |
| Mar 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.62% | - |
| Mar 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Mar 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | - |
| Mar 5, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.15% | - |
| Mar 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Mar 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.14% | - |
| Mar 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | - |
| Feb 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.07% | - |
| Feb 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.87% | - |
| Feb 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.88% | - |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.87% | - |
| Feb 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.62% | - |
| 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% | - |