Mercialys SA (EPA:MERY)
France · Delayed Price · Currency is EUR 9.99
+0.02 (0.20%)
Nov 12, 2026, 9:22 AM CET
Mercialys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.00 | 10.02 | 9.99 | 9.99 | 9.99 | 0.20% | 13,015 |
| Nov 11, 2026 | 10.06 | 10.10 | 9.94 | 9.97 | 9.97 | -0.89% | 167,110 |
| Nov 10, 2026 | 10.04 | 10.16 | 10.02 | 10.06 | 10.06 | 0.40% | 162,863 |
| Nov 9, 2026 | 10.00 | 10.06 | 9.95 | 10.02 | 10.02 | -0.20% | 112,979 |
| Nov 6, 2026 | 9.88 | 10.08 | 9.85 | 10.04 | 10.04 | 1.21% | 250,431 |
| Nov 5, 2026 | 9.92 | 10.02 | 9.89 | 9.92 | 9.92 | 0.71% | 187,636 |
| Nov 4, 2026 | 9.68 | 9.86 | 9.61 | 9.85 | 9.85 | 2.28% | 197,197 |
| Nov 3, 2026 | 9.53 | 9.71 | 9.50 | 9.63 | 9.63 | 0.63% | 207,185 |
| Nov 2, 2026 | 9.28 | 9.57 | 9.25 | 9.57 | 9.57 | 2.24% | 260,410 |
| Oct 30, 2026 | 9.43 | 9.44 | 9.32 | 9.36 | 9.36 | -0.43% | 134,630 |
| Oct 29, 2026 | 9.43 | 9.53 | 9.40 | 9.40 | 9.40 | -0.21% | 171,884 |
| Oct 28, 2026 | 9.54 | 9.54 | 9.42 | 9.42 | 9.42 | -1.36% | 229,921 |
| Oct 27, 2026 | 9.50 | 9.57 | 9.43 | 9.55 | 9.55 | 0.63% | 181,478 |
| Oct 26, 2026 | 9.43 | 9.52 | 9.43 | 9.49 | 9.49 | 0.96% | 217,169 |
| Oct 23, 2026 | 9.55 | 9.57 | 9.36 | 9.40 | 9.40 | -1.26% | 177,615 |
| Oct 22, 2026 | 9.56 | 9.56 | 9.45 | 9.52 | 9.52 | -0.21% | 192,418 |
| Oct 21, 2026 | 9.56 | 9.75 | 9.54 | 9.54 | 9.54 | -0.42% | 170,621 |
| Oct 20, 2026 | 9.51 | 9.58 | 9.41 | 9.58 | 9.58 | 0.63% | 268,459 |
| Oct 19, 2026 | 9.80 | 9.80 | 9.45 | 9.52 | 9.52 | -3.35% | 224,050 |
| Oct 16, 2026 | 9.71 | 9.95 | 9.70 | 9.85 | 9.85 | 2.39% | 364,320 |
| Oct 15, 2026 | 9.72 | 9.74 | 9.58 | 9.62 | 9.62 | -0.62% | 264,900 |
| Oct 14, 2026 | 9.56 | 9.75 | 9.56 | 9.68 | 9.68 | 1.36% | 201,801 |
| Oct 13, 2026 | 9.51 | 9.61 | 9.51 | 9.55 | 9.55 | 0.95% | 173,372 |
| Oct 12, 2026 | 9.49 | 9.53 | 9.42 | 9.46 | 9.46 | - | 282,471 |
| Oct 9, 2026 | 9.55 | 9.57 | 9.46 | 9.46 | 9.46 | - | 151,637 |
| Oct 8, 2026 | 9.43 | 9.52 | 9.35 | 9.46 | 9.46 | 0.32% | 237,273 |
| Oct 7, 2026 | 9.66 | 9.68 | 9.43 | 9.43 | 9.43 | -2.28% | 277,148 |
| Oct 6, 2026 | 9.43 | 9.67 | 9.43 | 9.65 | 9.65 | 2.44% | 213,225 |
| Oct 5, 2026 | 9.41 | 9.52 | 9.34 | 9.42 | 9.42 | -0.11% | 378,803 |
| Oct 2, 2026 | 9.60 | 9.60 | 9.36 | 9.43 | 9.43 | -2.18% | 412,046 |
| Oct 1, 2026 | 9.69 | 9.69 | 9.45 | 9.64 | 9.64 | -1.13% | 432,962 |
| Sep 30, 2026 | 9.88 | 9.91 | 9.70 | 9.75 | 9.75 | -1.02% | 423,640 |
| Sep 29, 2026 | 9.91 | 9.93 | 9.82 | 9.85 | 9.85 | -0.51% | 219,754 |
| Sep 28, 2026 | 10.08 | 10.10 | 9.90 | 9.90 | 9.90 | -0.70% | 214,961 |
| Sep 25, 2026 | 10.16 | 10.26 | 9.92 | 9.97 | 9.97 | -2.64% | 493,886 |
| Sep 24, 2026 | 10.32 | 10.34 | 10.24 | 10.24 | 10.24 | -0.97% | 193,731 |
| Sep 23, 2026 | 10.56 | 10.56 | 10.30 | 10.34 | 10.34 | -1.71% | 170,454 |
| Sep 22, 2026 | 10.54 | 10.58 | 10.42 | 10.52 | 10.52 | -0.19% | 141,174 |
| Sep 21, 2026 | 10.50 | 10.56 | 10.40 | 10.54 | 10.54 | 0.57% | 115,784 |
| Sep 18, 2026 | 10.66 | 10.66 | 10.42 | 10.48 | 10.48 | -2.24% | 221,078 |
| Sep 17, 2026 | 10.76 | 10.80 | 10.62 | 10.72 | 10.72 | -0.19% | 153,098 |
| Sep 16, 2026 | 10.46 | 10.78 | 10.46 | 10.74 | 10.74 | 2.87% | 215,528 |
| Sep 15, 2026 | 10.48 | 10.52 | 10.36 | 10.44 | 10.44 | -0.76% | 210,751 |
| Sep 14, 2026 | 10.54 | 10.58 | 10.46 | 10.52 | 10.52 | -0.19% | 141,470 |
| Sep 11, 2026 | 10.62 | 10.66 | 10.50 | 10.54 | 10.54 | -0.75% | 202,024 |
| Sep 10, 2026 | 10.74 | 10.80 | 10.62 | 10.62 | 10.62 | -0.93% | 145,499 |
| Sep 9, 2026 | 10.78 | 10.80 | 10.66 | 10.72 | 10.72 | -0.74% | 381,959 |
| Sep 8, 2026 | 10.76 | 10.82 | 10.70 | 10.80 | 10.80 | 0.19% | 134,404 |
| Sep 7, 2026 | 10.94 | 10.94 | 10.76 | 10.78 | 10.78 | -1.82% | 255,489 |
| Sep 4, 2026 | 10.96 | 11.00 | 10.88 | 10.98 | 10.98 | 0.37% | 204,261 |