Mears Group plc (FRA:MM7)
Germany
· Delayed Price · Currency is EUR 3.925
-0.040 (-1.01%)
At close: Dec 3, 2025
Mears Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.71% | - |
| Dec 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.57% | - |
| Dec 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Dec 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.25% | - |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Nov 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.22% | - |
| Nov 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.40% | - |
| Nov 26, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.37% | - |
| Nov 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | - |
| Nov 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.16% | - |
| Nov 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.13% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.13% | - |
| Nov 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Nov 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.38% | - |
| Nov 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | - |
| Nov 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| Nov 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.12% | - |
| Nov 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.22% | - |
| Nov 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Nov 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.78% | - |
| Nov 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.38% | - |
| Nov 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Nov 4, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.99% | - |
| Nov 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.90% | - |
| Oct 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.63% | - |
| Oct 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Oct 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.37% | - |
| Oct 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.64% | - |
| Oct 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.67% | - |
| Oct 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.65% | - |
| Oct 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Oct 20, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.38% | - |
| Oct 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | - |
| Oct 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% | - |
| Oct 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | - |
| Oct 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.40% | - |
| Oct 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Oct 10, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Oct 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.14% | - |
| Oct 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 7, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Oct 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Oct 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.68% | - |
| Oct 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.69% | - |
| Sep 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.14% | - |
| Sep 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Sep 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.27% | - |
| Sep 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.42% | - |
| Sep 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | - |
| Sep 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Sep 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.23% | - |
| Sep 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.67% | - |
| Sep 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Sep 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Sep 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.03% | - |
| Sep 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.95% | - |
| Sep 12, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | - |
| Sep 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.95% | - |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -0.13% | - |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -1.55% | - |
| Sep 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -0.52% | - |
| Sep 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | 0.26% | - |
| Sep 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | -0.39% | - |
| Sep 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.82 | -0.89% | - |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | -1.01% | - |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | -0.88% | - |
| Aug 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -1.36% | - |
| Aug 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | 0.12% | - |
| Aug 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | 0.62% | - |
| Aug 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | -0.74% | - |
| Aug 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | -0.49% | - |
| Aug 22, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.00 | - | - |
| Aug 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.00 | -2.98% | - |
| Aug 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -0.47% | - |
| Aug 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -0.35% | - |
| Aug 18, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | -1.97% | - |
| Aug 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | 1.17% | - |
| Aug 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.19 | -1.61% | - |
| Aug 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -1.59% | - |
| Aug 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | -1.23% | - |
| Aug 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 1.71% | - |
| Aug 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | -0.11% | - |
| Aug 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.32 | -1.57% | - |
| Aug 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 0.45% | - |
| Aug 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | 0.57% | - |
| Aug 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | -0.56% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -0.56% | - |
| Jul 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | 0.34% | - |
| Jul 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -0.22% | - |
| Jul 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -0.89% | - |
| Jul 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 1.12% | - |
| Jul 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -2.09% | - |
| Jul 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.47 | -1.41% | - |
| Jul 23, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.53 | 1.32% | - |
| Jul 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.47 | -1.83% | - |
| Jul 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | 1.31% | - |