Mercury NZ Limited (FRA:MRY)
Germany · Delayed Price · Currency is EUR 3.200
-0.020 (-0.62%)
At close: Oct 23, 2026
FRA:MRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Oct 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Oct 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Oct 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Oct 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Sep 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Sep 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Sep 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Sep 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Sep 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| 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% | - |