Mercury NZ Limited (FRA:MRY)
Germany · Delayed Price · Currency is EUR 3.260
+0.020 (0.62%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Mar 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Mar 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Mar 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Mar 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Mar 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Mar 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Mar 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.27% | - |
| Mar 9, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 3.77% | 600 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Mar 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Mar 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Mar 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | -2.52% | - |
| Mar 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | -4.22% | - |
| Feb 27, 2026 | 3.14 | 3.32 | 3.14 | 3.32 | 3.26 | 6.41% | 750 |
| Feb 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 1.30% | - |
| Feb 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 3.36% | - |
| Feb 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -1.32% | - |
| Feb 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | - | - |
| Feb 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | -2.58% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 1.97% | - |
| Feb 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -6.75% | - |
| Feb 17, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.20 | 5.84% | 600 |
| Feb 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -1.28% | - |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | -1.89% | - |
| Feb 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | - | - |
| Feb 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 1.92% | - |