Mears Group plc (FRA:MM7)
Germany · Delayed Price · Currency is EUR 4.925
-0.055 (-1.10%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:MM7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.10% | 266 |
| Oct 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | - |
| Oct 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | - |
| Oct 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% | - |
| Oct 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.41% | - |
| Oct 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.12% | - |
| Oct 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.72% | - |
| Oct 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.74% | - |
| Oct 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.32% | - |
| Oct 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.53% | - |
| Oct 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.75% | - |
| Oct 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.37% | - |
| Oct 7, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.73% | - |
| Oct 6, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | -1.13% | - |
| Oct 5, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 1.57% | - |
| Oct 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.10% | - |
| Oct 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Sep 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.73% | - |
| Sep 29, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.31% | - |
| Sep 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.10% | - |
| Sep 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Sep 24, 2026 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 0.52% | 266 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Sep 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.82% | - |
| Sep 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.71% | - |
| Sep 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.95% | - |
| Sep 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.04% | - |
| Sep 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.74% | - |
| Sep 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Sep 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Sep 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 10, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -3.56% | - |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 0.42% | - |
| Sep 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.65% | - |
| Sep 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -0.21% | - |
| Sep 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | -0.10% | - |
| Sep 3, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.78 | 1.46% | - |
| Sep 2, 2026 | 4.84 | 4.84 | 4.79 | 4.79 | 4.71 | -1.64% | - |
| Sep 1, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.79 | -0.51% | - |
| Aug 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.82 | -0.20% | - |
| Aug 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | -1.21% | - |
| Aug 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | 0.81% | - |
| Aug 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -1.01% | - |
| Aug 25, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.89 | 0.51% | 794 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | -0.70% | - |
| Aug 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | -0.40% | - |
| Aug 20, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 4.92 | 0.91% | - |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | -0.50% | - |
| Aug 18, 2026 | 4.91 | 4.98 | 4.91 | 4.98 | 4.90 | -0.20% | - |
| Aug 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | -1.19% | - |