Mercury NZ Limited (FRA:MRY)
Germany · Delayed Price · Currency is EUR 3.480
+0.040 (1.16%)
Last updated: Jun 2, 2026, 8:06 AM CET
FRA:MRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1.16% | - |
| Jun 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| May 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| May 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| May 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| May 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| May 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| May 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | 700 |
| May 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| May 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| May 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| May 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Apr 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Apr 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Apr 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Apr 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Apr 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Apr 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Apr 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.56% | - |
| Apr 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Apr 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Apr 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Apr 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 3,752 |
| Apr 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Apr 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Apr 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Mar 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Mar 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Mar 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Mar 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Mar 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Mar 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Mar 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Mar 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |