Mercialys SA (EPA:MERY)
France · Delayed Price · Currency is EUR 9.52
-0.02 (-0.21%)
Oct 22, 2026, 5:35 PM CEST
Mercialys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.92 | 10.94 | 10.94 | -0.36% | 140,668 |
| Sep 2, 2026 | 11.12 | 11.18 | 10.98 | 10.98 | 10.98 | -1.26% | 135,048 |
| Sep 1, 2026 | 11.08 | 11.16 | 11.00 | 11.12 | 11.12 | 0.18% | 157,713 |
| Aug 31, 2026 | 11.20 | 11.20 | 11.06 | 11.10 | 11.10 | -0.36% | 176,405 |
| Aug 28, 2026 | 11.14 | 11.18 | 11.04 | 11.14 | 11.14 | 0.36% | 141,442 |
| Aug 27, 2026 | 11.44 | 11.44 | 11.02 | 11.10 | 11.10 | -2.97% | 219,462 |
| Aug 26, 2026 | 11.46 | 11.48 | 11.36 | 11.44 | 11.44 | -0.17% | 116,438 |
| Aug 25, 2026 | 11.30 | 11.48 | 11.28 | 11.46 | 11.46 | 1.06% | 126,513 |
| Aug 24, 2026 | 11.30 | 11.34 | 11.20 | 11.34 | 11.34 | 0.35% | 325,402 |
| Aug 21, 2026 | 11.38 | 11.42 | 11.28 | 11.30 | 11.30 | -0.53% | 83,355 |
| Aug 20, 2026 | 11.36 | 11.42 | 11.32 | 11.36 | 11.36 | - | 66,791 |
| Aug 19, 2026 | 11.40 | 11.42 | 11.36 | 11.36 | 11.36 | -0.18% | 85,619 |
| Aug 18, 2026 | 11.56 | 11.58 | 11.38 | 11.38 | 11.38 | -1.56% | 191,418 |
| Aug 17, 2026 | 11.54 | 11.62 | 11.54 | 11.56 | 11.56 | -0.34% | 46,716 |
| Aug 14, 2026 | 11.58 | 11.66 | 11.54 | 11.60 | 11.60 | -0.17% | 93,308 |