Mercury NZ Limited (FRA:MRY)
Germany · Delayed Price · Currency is EUR 3.200
+0.020 (0.63%)
At close: Sep 18, 2026
FRA:MRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Sep 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 450 |
| Sep 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Sep 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Sep 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Sep 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Sep 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Sep 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Sep 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18% | - |
| Sep 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | 1.23% | - |
| Aug 31, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | 0.62% | - |
| Aug 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | -10.99% | - |
| Aug 27, 2026 | 3.32 | 3.72 | 3.32 | 3.64 | 3.53 | 5.81% | 1,300 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.33 | 4.24% | - |
| Aug 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | 0.61% | - |
| Aug 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | -2.96% | - |
| Aug 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | 0.60% | - |
| Aug 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.26 | 3.70% | - |
| Aug 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | - | - |
| Aug 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | 2.53% | - |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | 1.94% | - |
| Aug 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00 | -0.64% | - |
| Aug 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.02 | -0.64% | - |
| Aug 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.04 | - | - |
| Aug 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.04 | -4.85% | - |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Aug 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Aug 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Aug 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Aug 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Aug 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - | - |
| Jul 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | 1.85% | - |
| Jul 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | 1.89% | - |
| Jul 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | - | - |
| Jul 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | - | - |
| Jul 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | -0.62% | - |
| Jul 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | -1.84% | - |