Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 4.595
-0.120 (-2.55%)
At close: Jun 26, 2026
FRA:MM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.55% | - |
| Jun 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66% | - |
| Jun 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.67% | - |
| Jun 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.89% | - |
| Jun 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.57% | - |
| Jun 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Jun 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.81% | - |
| Jun 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.53 | -2.71% | - |
| Jun 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | -1.23% | - |
| Jun 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.72 | 1.04% | - |
| Jun 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.67 | 4.34% | - |
| Jun 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.47 | 4.30% | - |
| Jun 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.29 | -2.32% | - |
| Jun 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.39 | 2.96% | - |
| Jun 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | -2.98% | - |
| Jun 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.40 | 1.34% | - |
| Jun 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.34 | -0.33% | - |
| Jun 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.35 | -0.22% | - |
| Jun 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | -4.97% | - |
| Jun 1, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.59 | - | - |
| May 29, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.59 | -1.05% | - |
| May 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | 1.38% | - |
| May 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | -2.28% | - |
| May 26, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.68 | 3.43% | - |
| May 25, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.53 | -1.58% | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | 1.83% | - |
| May 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | 0.98% | - |
| May 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.47 | 0.77% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | 0.55% | - |
| May 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | 0.78% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.38 | -3.11% | - |
| May 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.52 | 1.97% | - |
| May 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.44 | 0.11% | - |
| May 12, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.43 | -0.22% | - |
| May 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | - | - |
| May 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.44 | -0.76% | - |
| May 7, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.47 | 1.77% | - |
| May 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.40 | -0.11% | - |
| May 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.40 | 3.19% | - |
| May 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | -1.01% | - |
| Apr 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | -0.56% | - |
| Apr 29, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | 1.71% | - |
| Apr 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | 1.15% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | 2.24% | - |
| Apr 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | -3.19% | - |
| Apr 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | 1.04% | - |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | 1.40% | - |
| Apr 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | 1.54% | - |
| Apr 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -0.24% | - |
| Apr 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.10 | 0.48% | - |