Mercialys SA (EPA:MERY)

France flag France · Delayed Price · Currency is EUR
10.86
+0.12 (1.12%)
Sep 5, 2025, 5:35 PM CET

Mercialys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202510.7410.9010.6410.8610.861.12%125,094
Sep 4, 202510.7810.8810.7410.7410.74-0.37%108,531
Sep 3, 202510.8010.8210.7010.7810.780.75%176,201
Sep 2, 202510.8010.8410.6610.7010.70-1.65%123,936
Sep 1, 202510.8610.8810.8010.8810.880.37%120,576
Aug 29, 202510.8610.9610.8010.8410.84-121,648
Aug 28, 202510.9410.9810.7810.8410.84-0.91%144,317
Aug 27, 202511.0011.0810.9210.9410.94-0.91%129,205
Aug 26, 202511.1011.1010.9011.0411.04-1.95%224,366
Aug 25, 202511.4811.4811.2611.2611.26-2.09%87,827
Aug 22, 202511.3611.5211.3611.5011.500.88%55,210
Aug 21, 202511.4211.4211.3011.4011.40-110,040
Aug 20, 202511.4011.4611.3611.4011.40-107,024
Aug 19, 202511.4211.4811.4011.4011.40-0.18%72,781
Aug 18, 202511.4211.5611.3811.4211.420.18%88,053
Aug 15, 202511.4411.4611.4011.4011.40-50,913
Aug 14, 202511.5011.5411.3811.4011.40-0.87%113,929
Aug 13, 202511.6611.7411.5011.5011.50-1.37%84,733
Aug 12, 202511.7811.8611.6611.6611.66-1.02%109,304
Aug 11, 202511.6611.7811.6411.7811.781.55%171,914
Aug 8, 202511.2811.6411.2811.6011.602.84%206,799
Aug 7, 202511.2611.3211.2411.2811.28-245,297
Aug 6, 202511.2211.3011.1811.2811.280.89%84,648
Aug 5, 202511.0211.2411.0211.1811.181.45%195,444
Aug 4, 202510.8811.0210.8411.0211.022.42%171,253
Aug 1, 202510.7610.7810.6810.7610.76-0.92%189,545
Jul 31, 202510.8410.9410.8210.8610.860.18%161,111
Jul 30, 202510.7410.9010.7410.8410.840.93%115,840
Jul 29, 202510.7810.8610.7010.7410.74-0.37%139,811
Jul 28, 202511.0611.0810.7810.7810.78-2.36%210,124
Jul 25, 202511.0011.2010.6611.0411.04-1.08%399,544
Jul 24, 202511.2411.3611.1211.1611.16-0.71%155,092
Jul 23, 202511.3411.4011.2411.2411.24-0.35%276,161
Jul 22, 202511.1211.3411.1011.2811.281.62%153,913
Jul 21, 202511.0611.1611.0011.1011.101.65%219,050
Jul 18, 202510.6810.9610.6810.9210.922.25%169,567
Jul 17, 202510.7410.7410.6410.6810.68-0.19%99,293
Jul 16, 202510.8610.8610.7010.7010.70-1.47%149,355
Jul 15, 202510.9211.0210.8610.8610.86-114,294
Jul 14, 202510.8010.9210.8010.8610.86-117,600
Jul 11, 202510.8610.9210.8210.8610.86-0.37%160,497
Jul 10, 202510.8811.0010.8210.9010.90-154,783
Jul 9, 202510.7610.9010.7610.9010.901.49%263,781
Jul 8, 202510.9010.9410.7410.7410.74-1.47%121,171
Jul 7, 202510.9810.9810.9010.9010.90-0.55%224,097
Jul 4, 202510.7610.9610.6610.9610.961.86%201,358
Jul 3, 202510.7610.8610.7010.7610.760.19%138,723
Jul 2, 202510.9811.0610.7410.7410.74-1.47%240,619
Jul 1, 202510.6410.9010.6010.9010.902.44%253,829
Jun 30, 202510.5810.7010.5610.6410.640.76%502,062