Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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