Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 4.920
-0.050 (-1.01%)
At close: Aug 26, 2026
FRA:MM7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.51% | 794 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.70% | - |
| Aug 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Aug 20, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.91% | - |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.50% | - |
| Aug 18, 2026 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | -0.20% | - |
| Aug 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.19% | - |
| Aug 14, 2026 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 0.20% | - |
| Aug 13, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.59% | - |
| Aug 12, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.93% | - |
| Aug 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -3.36% | 140 |
| Aug 10, 2026 | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | 5.52% | 140 |
| Aug 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Aug 6, 2026 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | 1.20% | - |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | - |
| Aug 3, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.42% | - |
| Jul 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.18% | - |
| Jul 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Jul 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.02% | - |
| Jul 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.20% | - |
| Jul 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Jul 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | - |
| Jul 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75% | - |
| Jul 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.34% | - |
| Jul 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.78% | - |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | - |
| Jul 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.31% | - |
| Jul 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.96% | - |
| Jul 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.51% | - |
| Jul 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.70% | - |
| Jul 9, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |
| Jul 8, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.59% | - |
| Jul 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.98% | - |
| Jul 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Jul 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Jul 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.93% | - |
| Jul 1, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 2.65% | - |
| Jun 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.11% | - |
| Jun 29, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 2.61% | - |
| 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% | - |