Frankfurt - Delayed Quote EUR

Mereo BioPharma Group plc (MAH0.F)

2.3800
+0.1000
+(4.39%)
At close: June 13 at 8:16:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.38002.38002.38002.38002.3800-
Jun 12, 20252.28002.28002.28002.28002.2800-
Jun 11, 20252.32002.32002.32002.32002.3200-
Jun 10, 20252.32002.32002.32002.32002.3200-
Jun 9, 20252.33002.33002.33002.33002.3300-
Jun 6, 20252.11002.11002.11002.11002.1100-
Jun 5, 20252.15002.15002.15002.15002.1500-
Jun 4, 20252.27002.27002.27002.27002.2700-
Jun 3, 20252.11002.11002.11002.11002.1100-
Jun 2, 20251.86001.86001.86001.86001.8600-
May 30, 20251.91501.91501.91501.91501.9150-
May 29, 20251.93001.93001.93001.93001.9300-
May 28, 20251.87501.87501.87501.87501.8750-
May 27, 20251.89001.89001.89001.89001.8900-
May 26, 20251.88501.88501.88501.88501.8850-
May 23, 20251.98001.98001.98001.98001.9800-
May 22, 20251.93501.93501.93501.93501.9350-
May 21, 20251.98501.98501.98501.98501.9850-
May 20, 20252.00002.01002.00002.01002.0100250
May 19, 20251.99501.99501.99501.99501.9950-
May 16, 20251.89501.89501.89501.89501.8950-
May 15, 20252.01002.01002.01002.01002.0100-
May 14, 20252.02002.02002.02002.02002.0200-
May 13, 20252.19002.19002.19002.19002.1900-
May 12, 20252.12002.12002.12002.12002.1200-
May 9, 20252.10002.10002.10002.10002.1000-
May 8, 20252.06002.06002.06002.06002.0600-
May 7, 20252.02002.02002.02002.02002.0200-
May 6, 20252.28002.28002.28002.28002.2800-
May 5, 20252.29002.29002.29002.29002.2900-
May 2, 20252.24002.24002.24002.24002.2400-
Apr 30, 20252.15002.15002.15002.15002.1500-
Apr 29, 20252.23002.23002.23002.23002.2300-
Apr 28, 20252.15002.15002.15002.15002.1500-
Apr 25, 20252.26002.26002.26002.26002.2600-
Apr 24, 20252.27002.27002.27002.27002.2700-
Apr 23, 20252.12002.12002.12002.12002.1200-
Apr 22, 20252.01002.01002.01002.01002.0100-
Apr 17, 20251.82001.82001.82001.82001.8200-
Apr 16, 20251.71001.71001.71001.71001.7100-
Apr 15, 20251.62001.62001.62001.62001.6200-
Apr 14, 20251.64501.64501.64501.64501.6450-
Apr 11, 20251.62501.62501.62501.62501.6250-
Apr 10, 20251.69501.69501.69501.69501.6950-
Apr 9, 20251.57501.57501.57501.57501.5750-
Apr 8, 20251.70501.70501.70501.70501.7050-
Apr 7, 20251.68001.68001.68001.68001.6800-
Apr 4, 20251.96001.96001.92501.92501.92501,000
Apr 3, 20251.99501.99501.99501.99501.9950-
Apr 2, 20251.96001.96001.96001.96001.9600-
Apr 1, 20252.03002.03002.03002.03002.0300-
Mar 31, 20252.06002.06002.00002.00002.00001,000
Mar 28, 20252.17002.29002.17002.29002.2900600
Mar 27, 20252.31002.31002.31002.31002.3100-
Mar 26, 20252.12002.12002.12002.12002.1200-
Mar 25, 20252.25002.25002.25002.25002.2500-
Mar 24, 20252.15002.15002.15002.15002.1500-
Mar 21, 20252.30002.30002.30002.30002.3000-
Mar 20, 20252.31002.31002.31002.31002.3100-
Mar 19, 20252.26002.26002.26002.26002.2600-
Mar 18, 20252.34002.34002.34002.34002.3400-
Mar 17, 20252.34002.34002.34002.34002.3400-
Mar 14, 20252.25002.25002.25002.25002.2500-
Mar 13, 20252.22002.22002.22002.22002.2200-
Mar 12, 20252.24002.24002.24002.24002.2400-
Mar 11, 20252.20002.20002.20002.20002.2000-
Mar 10, 20252.23002.23002.23002.23002.2300-
Mar 7, 20252.28002.28002.28002.28002.2800-
Mar 6, 20252.28002.28002.28002.28002.2800-
Mar 5, 20252.27002.27002.27002.27002.2700-
Mar 4, 20252.16002.16002.16002.16002.1600-
Mar 3, 20252.22002.30002.22002.30002.3000600
Feb 28, 20252.45002.45002.30002.30002.30001,200
Feb 27, 20252.21002.21002.21002.21002.2100-
Feb 26, 20252.45002.45002.30002.30002.30001,000
Feb 25, 20252.54002.54002.50002.50002.50002,460
Feb 24, 20252.67002.67002.67002.67002.6700-
Feb 21, 20252.77002.77002.77002.77002.7700-
Feb 20, 20252.71002.71002.71002.71002.7100-
Feb 19, 20252.78002.78002.78002.78002.7800-
Feb 18, 20252.74002.74002.74002.74002.7400-
Feb 17, 20252.73002.73002.73002.73002.7300-
Feb 14, 20252.68002.68002.68002.68002.6800-
Feb 13, 20252.71002.71002.71002.71002.7100-
Feb 12, 20252.79002.79002.79002.79002.7900-
Feb 11, 20252.84002.84002.84002.84002.8400-
Feb 10, 20252.85002.85002.85002.85002.8500-
Feb 7, 20252.91002.91002.91002.91002.9100-
Feb 6, 20253.01003.01003.01003.01003.0100-
Feb 5, 20252.95002.95002.95002.95002.9500-
Feb 4, 20252.83002.83002.83002.83002.8300-
Feb 3, 20252.85002.85002.85002.85002.8500-
Jan 31, 20252.74002.74002.74002.74002.7400-
Jan 30, 20252.87002.87002.87002.87002.8700-
Jan 29, 20252.66002.66002.66002.66002.6600-
Jan 28, 20252.72002.72002.72002.72002.7200-
Jan 27, 20252.75002.77002.75002.77002.77001,000
Jan 24, 20252.88002.88002.79002.79002.79001,000
Jan 23, 20252.73002.73002.73002.73002.7300-
Jan 22, 20252.81002.81002.81002.81002.8100-
Jan 21, 20252.70002.70002.70002.70002.7000-
Jan 20, 20252.71002.71002.71002.71002.7100-
Jan 17, 20252.72002.72002.72002.72002.7200-
Jan 16, 20252.91003.08002.83003.08003.08004,200
Jan 15, 20252.88003.04002.88003.04003.040030
Jan 14, 20253.22003.22003.22003.22003.2200-
Jan 13, 20253.55003.55003.30003.30003.3000960
Jan 10, 20253.69003.69003.69003.69003.6900-
Jan 9, 20253.68003.68003.68003.68003.680050
Jan 8, 20253.48003.48003.48003.48003.4800-
Jan 7, 20253.49003.49003.49003.49003.4900-
Jan 6, 20253.58003.58003.58003.58003.5800-
Jan 3, 20253.32003.32003.32003.32003.3200-
Jan 2, 20253.41003.41003.41003.41003.4100-
Dec 30, 20243.48003.48003.48003.48003.4800-
Dec 27, 20243.45003.45003.45003.45003.4500-
Dec 23, 20243.13003.14003.13003.14003.1400-
Dec 20, 20243.10003.10003.10003.10003.1000-
Dec 19, 20243.14003.14003.14003.14003.1400-
Dec 18, 20243.21003.21003.21003.21003.2100-
Dec 17, 20243.25003.32003.25003.32003.320040
Dec 16, 20243.47003.47003.47003.47003.4700-
Dec 13, 20243.54003.55003.54003.55003.55003,158
Dec 12, 20243.64003.64003.64003.64003.6400-
Dec 11, 20243.57003.57003.57003.57003.5700-
Dec 10, 20243.37003.80003.37003.80003.80001,080
Dec 9, 20243.51003.66003.51003.66003.6600250
Dec 6, 20243.19003.19003.19003.19003.1900-
Dec 5, 20243.24003.24003.24003.24003.2400-
Dec 4, 20243.31003.31003.20003.20003.20002,530
Dec 3, 20243.52003.52003.52003.52003.5200-
Dec 2, 20243.20003.20003.20003.20003.2000-
Nov 29, 20243.31003.31003.31003.31003.3100-
Nov 28, 20243.32003.42003.32003.42003.420070
Nov 27, 20243.19003.19003.19003.19003.1900-
Nov 26, 20243.15003.15003.15003.15003.1500-
Nov 25, 20243.38003.38003.20003.20003.2000500
Nov 22, 20243.41003.41003.41003.41003.4100-
Nov 21, 20243.27003.27003.27003.27003.2700-
Nov 20, 20243.20003.31003.20003.31003.31001,000
Nov 19, 20243.00003.00003.00003.00003.0000-
Nov 18, 20243.28003.28003.00003.00003.00001,700
Nov 15, 20243.50003.50003.45003.45003.4500300
Nov 14, 20243.93003.93003.93003.93003.9300-
Nov 13, 20243.76003.76003.76003.76003.7600-
Nov 12, 20243.87003.87003.87003.87003.8700-
Nov 11, 20243.78003.78003.78003.78003.7800-
Nov 8, 20243.70003.70003.70003.70003.7000-
Nov 7, 20243.72003.72003.71003.71003.710060
Nov 6, 20243.75003.75003.75003.75003.7500-
Nov 5, 20243.61003.61003.61003.61003.6100-
Nov 4, 20243.69003.70003.69003.70003.70001,590
Nov 1, 20243.77003.77003.77003.77003.7700-
Oct 31, 20243.80003.80003.80003.80003.8000-
Oct 30, 20243.80003.80003.80003.80003.8000-
Oct 29, 20243.79003.79003.79003.79003.7900-
Oct 28, 20243.85003.85003.85003.85003.8500-
Oct 25, 20243.88003.88003.88003.88003.8800-
Oct 24, 20243.83003.83003.83003.83003.8300-
Oct 23, 20243.93003.93003.93003.93003.9300-
Oct 22, 20244.16004.16004.16004.16004.1600-
Oct 21, 20244.14004.14004.14004.14004.1400-
Oct 18, 20244.04004.04004.04004.04004.0400-
Oct 17, 20243.97003.97003.97003.97003.9700-
Oct 16, 20244.07004.19004.02004.02004.02005,795
Oct 15, 20243.97003.97003.97003.97003.9700-
Oct 14, 20243.90003.90003.90003.90003.9000-
Oct 11, 20243.79003.79003.79003.79003.7900-
Oct 10, 20243.69003.69003.69003.69003.6900-
Oct 9, 20243.78003.78003.78003.78003.7800100
Oct 8, 20243.77003.77003.77003.77003.7700-
Oct 7, 20243.91003.91003.91003.91003.9100-
Oct 4, 20243.89003.89003.89003.89003.8900-
Oct 3, 20243.79003.96003.79003.96003.9600780
Oct 2, 20243.67003.82003.67003.82003.8200500
Oct 1, 20243.59003.59003.59003.59003.5900-
Sep 30, 20243.61003.61003.61003.61003.6100-
Sep 27, 20243.57003.58003.57003.58003.58001,000
Sep 26, 20243.51003.51003.51003.51003.5100-
Sep 25, 20243.52003.52003.52003.52003.5200-
Sep 24, 20243.58003.58003.58003.58003.5800-
Sep 23, 20243.71003.71003.71003.71003.7100500
Sep 20, 20243.73003.73003.73003.73003.7300-
Sep 19, 20243.71003.71003.71003.71003.7100-
Sep 18, 20243.46003.46003.46003.46003.4600-
Sep 17, 20243.94004.08003.70003.70003.7000843
Sep 16, 20243.76003.97003.76003.94003.94001,232
Sep 13, 20243.86003.86003.86003.86003.8600605
Sep 12, 20244.12004.12004.12004.12004.1200-
Sep 11, 20244.13004.37004.13004.37004.37002,905
Sep 10, 20243.97003.97003.97003.97003.9700-
Sep 9, 20243.82003.82003.82003.82003.8200-
Sep 6, 20243.88003.88003.88003.88003.8800-
Sep 5, 20243.82003.94003.82003.94003.9400250
Sep 4, 20243.95003.95003.95003.95003.9500200
Sep 3, 20244.13004.13004.03004.03004.03001,250
Sep 2, 20244.13004.13004.13004.13004.1300-
Aug 30, 20244.03004.03004.03004.03004.0300-
Aug 29, 20244.08004.37004.08004.37004.3700100
Aug 28, 20244.20004.42004.20004.22004.22002,640
Aug 27, 20244.25004.45004.25004.45004.45001,000
Aug 26, 20244.21004.43004.21004.35004.35001,962
Aug 23, 20243.96004.45003.96004.36004.36004,910
Aug 22, 20243.93004.13003.93004.13004.1300200
Aug 21, 20243.89003.89003.89003.89003.8900-
Aug 20, 20243.93004.05003.93004.05004.05005,750
Aug 19, 20243.82004.00003.82004.00004.00001,090
Aug 16, 20243.62003.62003.62003.62003.6200-
Aug 15, 20243.50003.50003.50003.50003.5000-
Aug 14, 20243.33003.33003.33003.33003.3300-
Aug 13, 20243.32003.32003.32003.32003.3200-
Aug 12, 20243.37003.37003.37003.37003.3700-
Aug 9, 20243.40003.40003.40003.40003.4000-
Aug 8, 20243.26003.26003.26003.26003.2600-
Aug 7, 20243.43003.43003.43003.43003.4300-
Aug 6, 20243.40003.40003.40003.40003.4000-
Aug 5, 20242.70003.18002.70003.18003.180013,097
Aug 2, 20243.57003.57003.57003.57003.5700-
Aug 1, 20243.67003.67003.67003.67003.6700-
Jul 31, 20243.64003.66003.58003.66003.66001,050
Jul 30, 20243.73003.92003.71003.71003.71003,500
Jul 29, 20244.00004.02004.00004.00004.00002,900
Jul 26, 20243.67003.67003.67003.67003.6700-
Jul 25, 20243.55003.55003.55003.55003.5500-
Jul 24, 20243.73003.73003.73003.73003.7300700
Jul 23, 20243.56003.56003.56003.56003.5600-
Jul 22, 20243.48003.54003.48003.54003.5400-
Jul 19, 20243.47003.47003.47003.47003.4700-
Jul 18, 20243.47003.47003.47003.47003.4700-
Jul 17, 20243.65003.65003.65003.65003.6500-
Jul 16, 20243.72003.87003.72003.87003.8700517
Jul 15, 20243.72003.72003.72003.72003.7200-
Jul 12, 20243.49003.49003.49003.49003.4900-
Jul 11, 20243.57003.57003.39003.39003.3900425
Jul 10, 20243.47003.65003.47003.52003.52002,080
Jul 9, 20243.31003.31003.31003.31003.3100-
Jul 8, 20243.26003.26003.26003.26003.260050
Jul 5, 20243.12003.12003.12003.12003.12001,500
Jul 4, 20243.08003.08003.08003.08003.0800-
Jul 3, 20243.12003.12003.12003.12003.1200-
Jul 2, 20243.29003.29003.29003.29003.2900-
Jul 1, 20243.22003.33003.22003.33003.33002,505
Jun 28, 20243.17003.17003.17003.17003.1700-
Jun 27, 20243.18003.18003.18003.18003.1800-
Jun 26, 20243.19003.36003.19003.36003.3600400
Jun 25, 20243.41003.49003.30003.30003.300018,100
Jun 24, 20243.62003.62003.62003.62003.6200-
Jun 21, 20243.55003.55003.55003.55003.5500-
Jun 20, 20243.61003.70003.42003.42003.420011,800
Jun 19, 20243.62003.62003.61003.61003.610050
Jun 18, 20243.92003.93003.90003.90003.90004,945
Jun 17, 20243.87004.36003.87004.36004.36009,210
Jun 14, 20243.62004.08003.62003.94003.94001,600
Jun 13, 20243.62003.84003.62003.74003.74005,350

Related Tickers

A71.F Ascendis Pharma A/S
144.00
-2.04%
 
DUL.HA Alnylam Pharmaceuticals Inc
263.10
-0.04%
 
A1SN34.SA Ascendis Pharma A/S
64.08
0.00%
 
41X.SG Ardelyx Inc
3.0990
-3.22%
 
TVTX Travere Therapeutics, Inc.
14.50
-2.95%
 
ALNY Alnylam Pharmaceuticals, Inc.
307.99
+1.09%