Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 5.21
+0.19 (3.78%)
At close: Jul 17, 2026
FRA:MM7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |