Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	11.64	11.76	11.60	11.76	-	1.03%	122,114
May 13, 2026	11.72	11.74	11.50	11.64	11.64	-0.34%	191,827
May 12, 2026	11.68	11.82	11.60	11.68	11.68	-0.34%	265,348
May 11, 2026	11.64	11.74	11.56	11.72	11.72	1.03%	177,888
May 8, 2026	11.56	11.64	11.56	11.60	11.60	-0.51%	126,936
May 7, 2026	11.82	11.82	11.56	11.66	11.66	-1.35%	145,432
May 6, 2026	11.72	11.88	11.72	11.82	11.82	1.55%	188,826
May 5, 2026	11.58	11.80	11.58	11.64	11.64	0.69%	191,516
May 4, 2026	11.58	11.62	11.42	11.56	11.56	-7.22%	377,686
Apr 30, 2026	12.30	12.54	12.22	12.46	11.46	0.97%	241,062
Apr 29, 2026	12.50	12.52	12.32	12.34	11.35	-1.75%	322,248
Apr 28, 2026	12.50	12.56	12.42	12.56	11.55	0.48%	254,892
Apr 27, 2026	12.54	12.62	12.42	12.50	11.50	-0.48%	167,489
Apr 24, 2026	12.54	12.64	12.46	12.56	11.55	-0.79%	182,894
Apr 23, 2026	12.50	12.70	12.42	12.66	11.64	0.16%	200,907
Apr 22, 2026	12.74	12.82	12.62	12.64	11.63	-0.16%	205,870
Apr 21, 2026	12.34	12.98	12.00	12.66	11.64	-1.56%	438,848
Apr 20, 2026	12.78	12.96	12.74	12.86	11.83	0.16%	303,951
Apr 17, 2026	12.80	12.96	12.76	12.84	11.81	0.63%	229,138
Apr 16, 2026	12.74	12.82	12.60	12.76	11.74	0.16%	179,534
Apr 15, 2026	12.76	12.88	12.72	12.74	11.72	0.16%	404,081
Apr 14, 2026	12.50	12.74	12.36	12.72	11.70	1.92%	166,966
Apr 13, 2026	12.34	12.50	12.32	12.48	11.48	0.32%	197,162
Apr 10, 2026	12.44	12.50	12.32	12.44	11.44	-	251,103
Apr 9, 2026	12.22	12.46	12.22	12.44	11.44	2.13%	291,047
Apr 8, 2026	12.30	12.32	12.12	12.18	11.20	1.33%	205,399
Apr 7, 2026	12.10	12.20	12.00	12.02	11.06	-0.99%	178,132
Apr 2, 2026	11.88	12.16	11.84	12.14	11.17	1.68%	224,288
Apr 1, 2026	11.84	12.00	11.82	11.94	10.98	2.75%	155,564
Mar 31, 2026	11.50	11.76	11.50	11.62	10.69	1.04%	205,129
Mar 30, 2026	11.20	11.52	11.14	11.50	10.58	3.05%	146,598
Mar 27, 2026	11.30	11.30	11.10	11.16	10.26	-0.89%	315,412
Mar 26, 2026	11.26	11.34	11.20	11.26	10.36	-0.53%	234,063
Mar 25, 2026	11.52	11.62	11.30	11.32	10.41	-1.39%	172,719
Mar 24, 2026	11.56	11.66	11.48	11.48	10.56	-0.52%	121,313
Mar 23, 2026	11.58	11.76	11.30	11.54	10.61	-1.87%	345,076
Mar 20, 2026	12.10	12.10	11.76	11.76	10.82	-1.84%	274,987
Mar 19, 2026	12.14	12.20	11.98	11.98	11.02	-2.12%	294,789
Mar 18, 2026	12.32	12.36	12.14	12.24	11.26	-0.49%	191,370
Mar 17, 2026	12.16	12.36	12.12	12.30	11.31	0.99%	125,890
Mar 16, 2026	11.74	12.28	11.74	12.18	11.20	3.57%	279,210
Mar 13, 2026	11.76	11.88	11.64	11.76	10.82	0.51%	108,851
Mar 12, 2026	11.70	11.74	11.58	11.70	10.76	-0.34%	141,252
Mar 11, 2026	11.84	11.84	11.70	11.74	10.80	-1.01%	139,089
Mar 10, 2026	11.88	11.88	11.74	11.86	10.91	2.07%	128,554
Mar 9, 2026	11.68	11.72	11.50	11.62	10.69	-2.52%	242,916
Mar 6, 2026	11.88	11.92	11.74	11.92	10.96	1.19%	302,838
Mar 5, 2026	11.74	11.86	11.66	11.78	10.83	0.17%	359,564
Mar 4, 2026	11.64	11.80	11.52	11.76	10.82	1.03%	171,490
Mar 3, 2026	12.14	12.14	11.52	11.64	10.71	-4.75%	450,348