Mercury NZ Limited (FRA:MRY)
Germany · Delayed Price · Currency is EUR 3.060
-0.140 (-4.38%)
At close: Dec 1, 2025
Mercury NZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Nov 28, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 280 |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Nov 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Nov 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Nov 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.52% | - |
| Nov 11, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 5.16% | 325 |
| Nov 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Nov 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Nov 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Oct 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.27% | - |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,500 |
| Oct 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Oct 7, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 4.29% | 45 |
| Oct 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Sep 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Sep 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Sep 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |