Mera S.A. (WSE:MER)
Poland · Delayed Price · Currency is PLN 1.060
0.00 (0.00%)
At close: May 18, 2026
Mera S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 17 |
| Apr 14, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 3.64% | 69 |
| Apr 7, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 7.84% | 959 |
| Mar 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | 2 |
| Mar 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 2 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 76 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 1,177 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 50 |
| Feb 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.20% | 25 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 10 |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 10 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 8 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -12.00% | 1,120 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -5.30% | 1,405 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10 |
| Jan 13, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 10.00% | 130 |
| Jan 2, 2026 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | 1.69% | 600 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 20 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -5.08% | 169 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 60 |
| Dec 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 20 |
| Dec 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 233 |
| Dec 17, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 1,501 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 210 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |
| Dec 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10 |