Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.88	12.16	11.84	12.14	12.14	1.68%	224,288
Apr 1, 2026	11.84	12.00	11.82	11.94	11.94	2.75%	155,564
Mar 31, 2026	11.50	11.76	11.50	11.62	11.62	1.04%	205,129
Mar 30, 2026	11.20	11.52	11.14	11.50	11.50	3.05%	146,598
Mar 27, 2026	11.30	11.30	11.10	11.16	11.16	-0.89%	315,412
Mar 26, 2026	11.26	11.34	11.20	11.26	11.26	-0.53%	234,063
Mar 25, 2026	11.52	11.62	11.30	11.32	11.32	-1.39%	172,719
Mar 24, 2026	11.56	11.66	11.48	11.48	11.48	-0.52%	121,313
Mar 23, 2026	11.58	11.76	11.30	11.54	11.54	-1.87%	345,076
Mar 20, 2026	12.10	12.10	11.76	11.76	11.76	-1.84%	274,987
Mar 19, 2026	12.14	12.20	11.98	11.98	11.98	-2.12%	294,789
Mar 18, 2026	12.32	12.36	12.14	12.24	12.24	-0.49%	191,370
Mar 17, 2026	12.16	12.36	12.12	12.30	12.30	0.99%	125,890
Mar 16, 2026	11.74	12.28	11.74	12.18	12.18	3.57%	279,210
Mar 13, 2026	11.76	11.88	11.64	11.76	11.76	0.51%	108,851
Mar 12, 2026	11.70	11.74	11.58	11.70	11.70	-0.34%	141,252
Mar 11, 2026	11.84	11.84	11.70	11.74	11.74	-1.01%	139,089
Mar 10, 2026	11.88	11.88	11.74	11.86	11.86	2.07%	128,554
Mar 9, 2026	11.68	11.72	11.50	11.62	11.62	-2.52%	242,916
Mar 6, 2026	11.88	11.92	11.74	11.92	11.92	1.19%	302,838
Mar 5, 2026	11.74	11.86	11.66	11.78	11.78	0.17%	359,564
Mar 4, 2026	11.64	11.80	11.52	11.76	11.76	1.03%	171,490
Mar 3, 2026	12.14	12.14	11.52	11.64	11.64	-4.75%	450,348
Mar 2, 2026	12.08	12.26	12.00	12.22	12.22	-0.33%	281,988
Feb 27, 2026	12.26	12.32	12.24	12.26	12.26	-0.16%	368,081
Feb 26, 2026	12.18	12.32	12.16	12.28	12.28	0.82%	300,510
Feb 25, 2026	12.06	12.18	11.86	12.18	12.18	1.16%	292,188
Feb 24, 2026	12.02	12.28	12.02	12.04	12.04	0.33%	242,273
Feb 23, 2026	11.90	12.04	11.84	12.00	12.00	1.01%	343,325
Feb 20, 2026	11.80	11.96	11.78	11.88	11.88	0.85%	324,570
Feb 19, 2026	11.72	11.82	11.64	11.78	11.78	0.51%	480,751
Feb 18, 2026	11.38	11.90	11.30	11.72	11.72	4.27%	755,637
Feb 17, 2026	11.12	11.34	11.12	11.24	11.24	0.90%	273,500
Feb 16, 2026	10.94	11.20	10.92	11.14	11.14	1.27%	186,223
Feb 13, 2026	10.86	11.00	10.82	11.00	11.00	1.10%	137,609
Feb 12, 2026	11.04	11.04	10.78	10.88	10.88	-1.27%	223,802
Feb 11, 2026	11.10	11.16	11.00	11.02	11.02	-0.36%	190,807
Feb 10, 2026	11.08	11.10	11.04	11.06	11.06	-	98,345
Feb 9, 2026	11.02	11.08	10.92	11.06	11.06	0.36%	147,964
Feb 6, 2026	10.88	11.06	10.84	11.02	11.02	1.47%	132,312
Feb 5, 2026	10.80	10.86	10.74	10.86	10.86	0.56%	165,233
Feb 4, 2026	10.72	10.86	10.70	10.80	10.80	0.75%	210,537
Feb 3, 2026	10.76	10.80	10.68	10.72	10.72	0.19%	147,089
Feb 2, 2026	10.60	10.74	10.60	10.70	10.70	0.94%	141,373
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