Mercialys SA (EPA:MERY)
France · Delayed Price · Currency is EUR 11.46
+0.18 (1.60%)
Aug 8, 2025, 10:44 AM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.28 | 11.52 | 11.28 | 11.50 | 11.50 | 1.95% | 46,545 |
| Aug 7, 2025 | 11.26 | 11.32 | 11.24 | 11.28 | 11.28 | - | 245,297 |
| Aug 6, 2025 | 11.22 | 11.30 | 11.18 | 11.28 | 11.28 | 0.89% | 84,648 |
| Aug 5, 2025 | 11.02 | 11.24 | 11.02 | 11.18 | 11.18 | 1.45% | 195,444 |
| Aug 4, 2025 | 10.88 | 11.02 | 10.84 | 11.02 | 11.02 | 2.42% | 171,253 |
| Aug 1, 2025 | 10.76 | 10.78 | 10.68 | 10.76 | 10.76 | -0.92% | 189,545 |
| Jul 31, 2025 | 10.84 | 10.94 | 10.82 | 10.86 | 10.86 | 0.18% | 161,111 |
| Jul 30, 2025 | 10.74 | 10.90 | 10.74 | 10.84 | 10.84 | 0.93% | 115,840 |
| Jul 29, 2025 | 10.78 | 10.86 | 10.70 | 10.74 | 10.74 | -0.37% | 139,811 |
| Jul 28, 2025 | 11.06 | 11.08 | 10.78 | 10.78 | 10.78 | -2.36% | 210,124 |
| Jul 25, 2025 | 11.00 | 11.20 | 10.66 | 11.04 | 11.04 | -1.08% | 399,544 |
| Jul 24, 2025 | 11.24 | 11.36 | 11.12 | 11.16 | 11.16 | -0.71% | 155,092 |
| Jul 23, 2025 | 11.34 | 11.40 | 11.24 | 11.24 | 11.24 | -0.35% | 276,161 |
| Jul 22, 2025 | 11.12 | 11.34 | 11.10 | 11.28 | 11.28 | 1.62% | 153,913 |
| Jul 21, 2025 | 11.06 | 11.16 | 11.00 | 11.10 | 11.10 | 1.65% | 219,050 |
| Jul 18, 2025 | 10.68 | 10.96 | 10.68 | 10.92 | 10.92 | 2.25% | 169,567 |
| Jul 17, 2025 | 10.74 | 10.74 | 10.64 | 10.68 | 10.68 | -0.19% | 99,293 |
| Jul 16, 2025 | 10.86 | 10.86 | 10.70 | 10.70 | 10.70 | -1.47% | 149,355 |
| Jul 15, 2025 | 10.92 | 11.02 | 10.86 | 10.86 | 10.86 | - | 114,294 |
| Jul 14, 2025 | 10.80 | 10.92 | 10.80 | 10.86 | 10.86 | - | 117,600 |
| Jul 11, 2025 | 10.86 | 10.92 | 10.82 | 10.86 | 10.86 | -0.37% | 160,497 |
| Jul 10, 2025 | 10.88 | 11.00 | 10.82 | 10.90 | 10.90 | - | 154,783 |
| Jul 9, 2025 | 10.76 | 10.90 | 10.76 | 10.90 | 10.90 | 1.49% | 263,781 |
| Jul 8, 2025 | 10.90 | 10.94 | 10.74 | 10.74 | 10.74 | -1.47% | 121,171 |
| Jul 7, 2025 | 10.98 | 10.98 | 10.90 | 10.90 | 10.90 | -0.55% | 224,097 |
| Jul 4, 2025 | 10.76 | 10.96 | 10.66 | 10.96 | 10.96 | 1.86% | 201,358 |
| Jul 3, 2025 | 10.76 | 10.86 | 10.70 | 10.76 | 10.76 | 0.19% | 138,723 |
| Jul 2, 2025 | 10.98 | 11.06 | 10.74 | 10.74 | 10.74 | -1.47% | 240,619 |
| Jul 1, 2025 | 10.64 | 10.90 | 10.60 | 10.90 | 10.90 | 2.44% | 253,829 |
| Jun 30, 2025 | 10.58 | 10.70 | 10.56 | 10.64 | 10.64 | 0.76% | 502,062 |
| Jun 27, 2025 | 10.50 | 10.58 | 10.46 | 10.56 | 10.56 | 0.57% | 282,874 |
| Jun 26, 2025 | 10.56 | 10.64 | 10.50 | 10.50 | 10.50 | -0.76% | 214,981 |
| Jun 25, 2025 | 10.64 | 10.70 | 10.56 | 10.58 | 10.58 | -0.75% | 221,235 |
| Jun 24, 2025 | 10.76 | 10.82 | 10.64 | 10.66 | 10.66 | -0.37% | 183,465 |
| Jun 23, 2025 | 10.70 | 10.74 | 10.66 | 10.70 | 10.70 | -0.37% | 199,911 |
| Jun 20, 2025 | 10.76 | 10.82 | 10.72 | 10.74 | 10.74 | 0.19% | 347,378 |
| Jun 19, 2025 | 10.80 | 10.94 | 10.70 | 10.72 | 10.72 | -0.56% | 170,042 |
| Jun 18, 2025 | 10.86 | 10.88 | 10.66 | 10.78 | 10.78 | -0.92% | 254,653 |
| Jun 17, 2025 | 10.80 | 10.88 | 10.72 | 10.88 | 10.88 | 0.37% | 163,552 |
| Jun 16, 2025 | 10.80 | 10.88 | 10.78 | 10.84 | 10.84 | 0.56% | 77,291 |
| Jun 13, 2025 | 10.90 | 10.90 | 10.76 | 10.78 | 10.78 | -1.64% | 79,624 |
| Jun 12, 2025 | 11.02 | 11.06 | 10.94 | 10.96 | 10.96 | -0.54% | 117,271 |
| Jun 11, 2025 | 11.00 | 11.12 | 11.00 | 11.02 | 11.02 | - | 119,766 |
| Jun 10, 2025 | 10.78 | 11.14 | 10.78 | 11.02 | 11.02 | 2.23% | 188,759 |
| Jun 9, 2025 | 10.62 | 10.82 | 10.62 | 10.78 | 10.78 | 1.51% | 87,327 |
| Jun 6, 2025 | 10.60 | 10.68 | 10.58 | 10.62 | 10.62 | 0.19% | 121,039 |
| Jun 5, 2025 | 10.72 | 10.80 | 10.60 | 10.60 | 10.60 | -1.30% | 256,464 |
| Jun 4, 2025 | 10.96 | 10.96 | 10.74 | 10.74 | 10.74 | -2.01% | 292,027 |
| Jun 3, 2025 | 11.00 | 11.12 | 10.94 | 10.96 | 10.96 | -0.36% | 216,971 |
| Jun 2, 2025 | 11.04 | 11.08 | 10.94 | 11.00 | 11.00 | -0.54% | 254,736 |