Meridian Mining Plc (FRA:N2E0)
Germany · Delayed Price · Currency is EUR 1.155
-0.035 (-2.94%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:N2E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.94% | 12,000 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -8.11% | 12,000 |
| Oct 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| Oct 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Oct 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | - |
| Oct 16, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.09% | 7,500 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.72% | - |
| Oct 14, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -8.81% | 2,000 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.36% | - |
| Oct 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | - |
| Oct 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.45% | - |
| Oct 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.38% | - |
| Oct 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.13% | - |
| Oct 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Oct 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Sep 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Sep 29, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 0.36% | 2,000 |
| Sep 28, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -8.36% | 3,000 |
| Sep 25, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 9.12% | 7,000 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.52% | 2,000 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 9.23% | - |
| Sep 22, 2026 | 1.13 | 1.32 | 1.13 | 1.30 | 1.30 | 17.65% | 13,400 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.07% | - |
| Sep 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.11% | - |
| Sep 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.13% | - |
| Sep 16, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -3.60% | 7,000 |
| Sep 15, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 8.23% | 8,000 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| Sep 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Sep 10, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 1,599 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.40% | - |
| Sep 8, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 2.04% | 3,750 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.70% | 148 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Sep 3, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 12.56% | 1,000 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.44% | - |
| Sep 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | - |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Aug 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.42% | - |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| Aug 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.42% | - |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.46% | - |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.75% | - |
| Aug 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.49% | - |