Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.64	10.66	10.58	10.60	10.60	-0.19%	177,807
Jan 29, 2026	10.72	10.72	10.62	10.62	10.62	-0.75%	161,647
Jan 28, 2026	10.62	10.76	10.60	10.70	10.70	0.94%	152,827
Jan 27, 2026	10.56	10.64	10.52	10.60	10.60	0.38%	177,464
Jan 26, 2026	10.60	10.66	10.44	10.56	10.56	0.38%	239,038
Jan 23, 2026	10.62	10.64	10.48	10.52	10.52	-1.13%	130,770
Jan 22, 2026	10.68	10.74	10.64	10.64	10.64	0.76%	179,611
Jan 21, 2026	10.52	10.64	10.50	10.56	10.56	0.57%	187,886
Jan 20, 2026	10.66	10.68	10.48	10.50	10.50	-1.32%	187,488
Jan 19, 2026	10.50	10.70	10.48	10.64	10.64	1.14%	177,079
Jan 16, 2026	10.58	10.64	10.52	10.52	10.52	-0.38%	177,535
Jan 15, 2026	10.72	10.72	10.54	10.56	10.56	-1.31%	168,598
Jan 14, 2026	10.68	10.72	10.58	10.70	10.70	0.56%	180,371
Jan 13, 2026	10.78	10.80	10.62	10.64	10.64	-1.66%	127,559
Jan 12, 2026	10.80	10.86	10.72	10.82	10.82	0.37%	86,863
Jan 9, 2026	10.90	10.90	10.72	10.78	10.78	-1.46%	157,678
Jan 8, 2026	10.96	11.02	10.88	10.94	10.94	-0.55%	153,616
Jan 7, 2026	10.68	11.00	10.66	11.00	11.00	3.19%	176,549
Jan 6, 2026	10.68	10.68	10.54	10.66	10.66	0.19%	150,615
Jan 5, 2026	10.72	10.72	10.56	10.64	10.64	-0.37%	156,605
Jan 2, 2026	11.00	11.02	10.66	10.68	10.68	-3.26%	211,446
Dec 31, 2025	10.96	11.04	10.86	11.04	11.04	-	135,681
Dec 30, 2025	10.90	11.04	10.86	11.04	11.04	1.47%	191,013
Dec 29, 2025	10.82	10.94	10.80	10.88	10.88	0.74%	161,897
Dec 24, 2025	10.72	10.80	10.72	10.80	10.80	0.37%	90,317
Dec 23, 2025	10.80	10.84	10.72	10.76	10.76	-0.55%	143,750
Dec 22, 2025	10.58	10.82	10.54	10.82	10.82	2.08%	236,214
Dec 19, 2025	10.60	10.62	10.52	10.60	10.60	0.19%	369,499
Dec 18, 2025	10.50	10.64	10.48	10.58	10.58	0.95%	170,822
Dec 17, 2025	10.54	10.54	10.44	10.48	10.48	-0.57%	135,940
Dec 16, 2025	10.50	10.56	10.44	10.54	10.54	0.38%	136,325
Dec 15, 2025	10.56	10.62	10.46	10.50	10.50	-	250,414
Dec 12, 2025	10.60	10.64	10.50	10.50	10.50	-0.38%	140,007
Dec 11, 2025	10.52	10.58	10.48	10.54	10.54	0.19%	131,876
Dec 10, 2025	10.60	10.66	10.52	10.52	10.52	-1.13%	163,273
Dec 9, 2025	10.72	10.72	10.60	10.64	10.64	-0.93%	160,326
Dec 8, 2025	10.64	10.76	10.60	10.74	10.74	0.75%	108,160
Dec 5, 2025	10.70	10.72	10.64	10.66	10.66	-0.19%	132,440
Dec 4, 2025	10.78	10.80	10.68	10.68	10.68	-0.74%	111,670
Dec 3, 2025	10.84	10.86	10.76	10.76	10.76	-0.55%	107,865
Dec 2, 2025	10.84	10.90	10.78	10.82	10.82	-	126,925
Dec 1, 2025	10.94	10.94	10.76	10.82	10.82	-1.28%	154,109
Nov 28, 2025	10.98	10.98	10.90	10.96	10.96	-	138,544
Nov 27, 2025	10.76	10.96	10.76	10.96	10.96	1.48%	267,782
Nov 26, 2025	10.70	10.80	10.62	10.80	10.80	1.12%	192,425
Nov 25, 2025	10.58	10.68	10.54	10.68	10.68	1.14%	124,290
Nov 24, 2025	10.60	10.60	10.44	10.56	10.56	-0.19%	202,796
Nov 21, 2025	10.50	10.58	10.42	10.58	10.58	0.38%	122,440
Nov 20, 2025	10.62	10.62	10.50	10.54	10.54	-0.57%	141,698
Nov 19, 2025	10.64	10.66	10.54	10.60	10.60	-0.38%	164,448