Mera S.A. (WSE:MER)
Poland · Delayed Price · Currency is PLN 1.220
0.00 (0.00%)
At close: Sep 9, 2026
Mera S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 7.02% | 137 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.62% | 81 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -9.57% | 490 |
| Sep 2, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 985 |
| Aug 31, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 3.77% | 4,200 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 5 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 10 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 2 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 15 |
| Aug 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 8.51% | 35 |
| Aug 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 10 |
| Aug 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 15 |
| Aug 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 15 |
| Aug 5, 2026 | 1.06 | 1.06 | 0.94 | 0.94 | 0.94 | -11.32% | 95 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10 |
| Aug 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 10 |
| Jul 31, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 490 |
| Jul 30, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | - | 35 |
| Jul 29, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 10.87% | 120 |
| Jul 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.00% | 74 |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 5 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -4.08% | 130 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 20 |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 110 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 154 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 3.09% | 99 |
| Jun 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -8.49% | 790 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 2 |
| Jun 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 42 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 585 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| May 20, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 226 |
| May 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10 |
| May 13, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 28 |
| May 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| May 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 30 |
| May 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 45 |
| May 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| May 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| May 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| Apr 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 628 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 113 |