Mercury NZ Limited (FRA:MRY)
Germany · Delayed Price · Currency is EUR 3.020
-0.080 (-2.58%)
At close: Feb 20, 2026
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Feb 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.75% | - |
| Feb 17, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 5.84% | 600 |
| Feb 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Feb 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Feb 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Feb 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Feb 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Feb 2, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.94% | 350 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jan 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Jan 16, 2026 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 5.81% | 250 |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.06% | - |
| Jan 13, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 4.43% | 5,006 |
| Jan 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jan 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jan 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jan 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jan 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Dec 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Dec 29, 2025 | 3.08 | 3.24 | 3.08 | 3.10 | 3.10 | 1.97% | 290 |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Dec 19, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 1.28% | 4 |
| Dec 18, 2025 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | -4.29% | 40 |
| Dec 17, 2025 | 3.00 | 3.26 | 3.00 | 3.26 | 3.26 | 7.95% | 12 |
| Dec 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Dec 15, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.96% | 1,890 |
| Dec 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Dec 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Dec 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Dec 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Dec 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |