Mercialys SA (EPA:MERY)
France · Delayed Price · Currency is EUR 10.60
+0.02 (0.19%)
At close: Dec 19, 2025
Mercialys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 10.64 | 10.66 | 10.58 | 10.64 | 10.64 | -0.56% | 110,290 |
| Nov 17, 2025 | 10.68 | 10.76 | 10.66 | 10.70 | 10.70 | 0.19% | 132,453 |
| Nov 14, 2025 | 10.78 | 10.80 | 10.62 | 10.68 | 10.68 | -1.29% | 167,005 |
| Nov 13, 2025 | 10.78 | 10.86 | 10.78 | 10.82 | 10.82 | 0.56% | 171,326 |
| Nov 12, 2025 | 10.72 | 10.80 | 10.68 | 10.76 | 10.76 | 0.56% | 151,326 |
| Nov 11, 2025 | 10.64 | 10.74 | 10.62 | 10.70 | 10.70 | 0.94% | 87,701 |
| Nov 10, 2025 | 10.62 | 10.66 | 10.60 | 10.60 | 10.60 | - | 128,672 |
| Nov 7, 2025 | 10.52 | 10.60 | 10.50 | 10.60 | 10.60 | 0.76% | 82,722 |
| Nov 6, 2025 | 10.50 | 10.56 | 10.50 | 10.52 | 10.52 | - | 107,421 |
| Nov 5, 2025 | 10.54 | 10.56 | 10.50 | 10.52 | 10.52 | -0.57% | 131,416 |
| Nov 4, 2025 | 10.52 | 10.58 | 10.50 | 10.58 | 10.58 | 0.19% | 174,193 |
| Nov 3, 2025 | 10.58 | 10.66 | 10.52 | 10.56 | 10.56 | -0.19% | 119,238 |
| Oct 31, 2025 | 10.58 | 10.66 | 10.56 | 10.58 | 10.58 | - | 175,403 |
| Oct 30, 2025 | 10.62 | 10.66 | 10.54 | 10.58 | 10.58 | -0.38% | 120,743 |
| Oct 29, 2025 | 10.74 | 10.78 | 10.62 | 10.62 | 10.62 | -1.12% | 124,837 |
| Oct 28, 2025 | 10.62 | 10.74 | 10.62 | 10.74 | 10.74 | 0.94% | 160,350 |
| Oct 27, 2025 | 10.78 | 10.78 | 10.60 | 10.64 | 10.64 | -0.93% | 210,764 |
| Oct 24, 2025 | 10.88 | 10.88 | 10.68 | 10.74 | 10.74 | -0.92% | 138,657 |
| Oct 23, 2025 | 10.82 | 10.96 | 10.80 | 10.84 | 10.84 | 0.18% | 130,934 |
| Oct 22, 2025 | 10.74 | 10.86 | 10.74 | 10.82 | 10.82 | 0.74% | 181,913 |
| Oct 21, 2025 | 10.68 | 10.74 | 10.66 | 10.74 | 10.74 | 0.56% | 190,517 |
| Oct 20, 2025 | 10.80 | 10.86 | 10.68 | 10.68 | 10.68 | -0.93% | 201,885 |
| Oct 17, 2025 | 11.12 | 11.14 | 10.76 | 10.78 | 10.78 | -2.71% | 246,928 |
| Oct 16, 2025 | 11.00 | 11.10 | 10.94 | 11.08 | 11.08 | 1.09% | 91,337 |
| Oct 15, 2025 | 10.98 | 11.04 | 10.92 | 10.96 | 10.96 | 0.37% | 110,651 |
| Oct 14, 2025 | 10.80 | 10.96 | 10.80 | 10.92 | 10.92 | 0.74% | 203,759 |
| Oct 13, 2025 | 10.86 | 10.96 | 10.78 | 10.84 | 10.84 | - | 107,005 |