Mears Group Plc(DE:MM7)
€5.33+0.12 (+6.60%)
DE:MM7
Mears Group Plc historical prices
€5.33
At close:+0.12 (+6.60%)
Mears Group Plc (MM7) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | +6.60% | 0 | 0.00 |
| Nov 09, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | +4.20% | 0 | 0.00 |
| Nov 06, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 0 | 0.00 |
| Nov 05, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +4.58% | 0 | 0.00 |
| Nov 04, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +3.40% | 0 | 0.00 |
| Nov 03, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.52% | 0 | 0.00 |
| Nov 02, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | +2.01% | 0 | 0.00 |
| Oct 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.73% | 0 | 0.00 |
| Oct 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | +0.32% | 0 | 0.00 |
| Oct 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | 0 | 0.00 |
| Oct 27, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | -0.10% | 0 | 0.00 |
| Oct 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.51% | 0 | 0.00 |
| Oct 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.10% | 0 | 0.00 |
| Oct 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | 0 | 0.00 |
| Oct 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.40% | 0 | 0.00 |
| Oct 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% | 0 | 0.00 |
| Oct 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +1.41% | 0 | 0.00 |
| Oct 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | +1.14% | 0 | 0.00 |
| Oct 15, 2026 | 4.91 | 4.90 | 4.90 | 4.90 | 4.90 | +2.70% | 0 | 0.00 |
| Oct 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.74% | 0 | 0.00 |
| Oct 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.32% | 0 | 0.00 |
| Oct 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.53% | 0 | 0.00 |
| Oct 09, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.75% | 0 | 0.00 |
| Oct 08, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.37% | 0 | 0.00 |
| Oct 07, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.73% | 0 | 0.00 |
| Oct 06, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | -1.13% | 0 | 0.00 |
| Oct 05, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | +1.57% | 0 | 0.00 |
| Oct 02, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.08% | 0 | 0.00 |
| Oct 01, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.26% | 0 | 0.00 |
| Sep 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.73% | 0 | 0.00 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.31% | 0 | 0.00 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.10% | 0 | 0.00 |
| Sep 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | +0.52% | 266 | 17.94 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.84% | 0 | 0.00 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +1.82% | 0 | 0.00 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.71% | 0 | 0.00 |
| Sep 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.95% | 0 | 0.00 |
| Sep 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +2.04% | 0 | 0.00 |
| Sep 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.74% | 0 | 0.00 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +3.07% | 0 | 0.00 |
| Sep 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.88% | 0 | 0.00 |
| Sep 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 0 | 0.00 |
| Sep 10, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -3.55% | 0 | 0.00 |
| Sep 09, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | +0.41% | 0 | 0.00 |
| Sep 08, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.64% | 0 | 0.00 |
| Sep 07, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -0.21% | 0 | 0.00 |
| Sep 04, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | -0.10% | 0 | 0.00 |
| Sep 03, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.78 | +1.46% | 0 | 0.00 |
| Sep 02, 2026 | 4.84 | 4.84 | 4.79 | 4.79 | 4.71 | -1.65% | 0 | 0.00 |
