Mersen S.A. (EPA:MRN)
France · Delayed Price · Currency is EUR 21.45
-0.40 (-1.83%)
Nov 20, 2025, 5:35 PM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 22.00 | 22.10 | 21.45 | 21.45 | 21.45 | -1.83% | 34,577 |
| Nov 19, 2025 | 21.40 | 21.85 | 21.25 | 21.85 | 21.85 | 1.86% | 36,588 |
| Nov 18, 2025 | 21.45 | 21.60 | 21.30 | 21.45 | 21.45 | -1.83% | 26,754 |
| Nov 17, 2025 | 21.80 | 22.05 | 21.60 | 21.85 | 21.85 | -0.23% | 41,097 |
| Nov 14, 2025 | 21.40 | 22.25 | 21.35 | 21.90 | 21.90 | 1.62% | 71,739 |
| Nov 13, 2025 | 21.45 | 21.70 | 21.40 | 21.55 | 21.55 | 0.94% | 27,028 |
| Nov 12, 2025 | 21.20 | 21.50 | 21.05 | 21.35 | 21.35 | 0.71% | 28,970 |
| Nov 11, 2025 | 21.00 | 21.20 | 20.90 | 21.20 | 21.20 | 1.44% | 27,262 |
| Nov 10, 2025 | 20.75 | 21.15 | 20.75 | 20.90 | 20.90 | 1.46% | 39,960 |
| Nov 7, 2025 | 20.65 | 20.85 | 20.35 | 20.60 | 20.60 | 0.24% | 44,014 |
| Nov 6, 2025 | 21.30 | 21.30 | 20.55 | 20.55 | 20.55 | -3.75% | 79,269 |
| Nov 5, 2025 | 21.25 | 21.40 | 21.00 | 21.35 | 21.35 | -0.47% | 39,544 |
| Nov 4, 2025 | 21.60 | 21.65 | 21.25 | 21.45 | 21.45 | -1.83% | 53,146 |
| Nov 3, 2025 | 21.90 | 22.05 | 21.70 | 21.85 | 21.85 | -0.23% | 40,043 |
| Oct 31, 2025 | 22.10 | 22.25 | 21.90 | 21.90 | 21.90 | -1.13% | 47,847 |
| Oct 30, 2025 | 22.60 | 22.70 | 22.10 | 22.15 | 22.15 | -1.77% | 46,061 |
| Oct 29, 2025 | 22.90 | 23.05 | 22.55 | 22.55 | 22.55 | -1.53% | 75,938 |
| Oct 28, 2025 | 22.60 | 23.00 | 22.55 | 22.90 | 22.90 | 1.10% | 61,256 |
| Oct 27, 2025 | 23.00 | 23.05 | 22.55 | 22.65 | 22.65 | -1.74% | 116,397 |
| Oct 24, 2025 | 24.90 | 24.90 | 22.45 | 23.05 | 23.05 | -18.26% | 372,762 |
| Oct 23, 2025 | 27.60 | 28.35 | 27.60 | 28.20 | 28.20 | 2.92% | 92,786 |
| Oct 22, 2025 | 26.95 | 27.45 | 26.90 | 27.40 | 27.40 | 1.11% | 90,499 |
| Oct 21, 2025 | 26.50 | 27.10 | 26.30 | 27.10 | 27.10 | 2.26% | 70,289 |
| Oct 20, 2025 | 25.80 | 26.50 | 25.60 | 26.50 | 26.50 | 3.92% | 44,467 |
| Oct 17, 2025 | 25.80 | 25.80 | 25.30 | 25.50 | 25.50 | -2.86% | 38,636 |
| Oct 16, 2025 | 25.75 | 26.30 | 25.45 | 26.25 | 26.25 | 1.94% | 26,904 |
| Oct 15, 2025 | 25.95 | 26.15 | 25.55 | 25.75 | 25.75 | 1.58% | 38,885 |
| Oct 14, 2025 | 25.30 | 25.40 | 24.85 | 25.35 | 25.35 | -0.59% | 34,596 |
| Oct 13, 2025 | 25.55 | 25.90 | 25.30 | 25.50 | 25.50 | -0.58% | 29,569 |
| Oct 10, 2025 | 26.05 | 26.35 | 25.60 | 25.65 | 25.65 | -1.54% | 32,337 |
| Oct 9, 2025 | 26.35 | 26.50 | 25.85 | 26.05 | 26.05 | -0.95% | 43,050 |
| Oct 8, 2025 | 25.65 | 26.30 | 25.60 | 26.30 | 26.30 | 2.53% | 50,017 |
| Oct 7, 2025 | 25.60 | 26.20 | 25.50 | 25.65 | 25.65 | -0.39% | 45,941 |
| Oct 6, 2025 | 25.40 | 25.85 | 24.60 | 25.75 | 25.75 | 0.39% | 113,966 |
| Oct 3, 2025 | 25.95 | 26.20 | 25.60 | 25.65 | 25.65 | -0.39% | 32,532 |
| Oct 2, 2025 | 25.70 | 25.95 | 25.35 | 25.75 | 25.75 | 1.38% | 75,830 |
| Oct 1, 2025 | 25.05 | 25.50 | 24.95 | 25.40 | 25.40 | 1.20% | 31,590 |
| Sep 30, 2025 | 25.15 | 25.35 | 24.85 | 25.10 | 25.10 | -0.40% | 33,798 |
| Sep 29, 2025 | 25.55 | 25.65 | 24.95 | 25.20 | 25.20 | -0.40% | 27,199 |
| Sep 26, 2025 | 25.40 | 25.60 | 25.20 | 25.30 | 25.30 | -0.39% | 13,299 |
| Sep 25, 2025 | 25.50 | 26.50 | 25.25 | 25.40 | 25.40 | 0.20% | 69,824 |
| Sep 24, 2025 | 25.35 | 25.45 | 25.00 | 25.35 | 25.35 | 0.40% | 37,497 |
| Sep 23, 2025 | 25.45 | 26.05 | 25.25 | 25.25 | 25.25 | 0.20% | 33,019 |
| Sep 22, 2025 | 25.45 | 25.50 | 24.95 | 25.20 | 25.20 | -1.37% | 31,862 |
| Sep 19, 2025 | 24.80 | 26.00 | 24.70 | 25.55 | 25.55 | 3.65% | 114,810 |
| Sep 18, 2025 | 24.10 | 24.90 | 24.00 | 24.65 | 24.65 | 3.14% | 37,210 |
| Sep 17, 2025 | 23.90 | 24.05 | 23.70 | 23.90 | 23.90 | - | 18,890 |
| Sep 16, 2025 | 23.95 | 24.15 | 23.80 | 23.90 | 23.90 | 0.21% | 27,510 |
| Sep 15, 2025 | 23.80 | 24.20 | 23.80 | 23.85 | 23.85 | 0.63% | 25,267 |
| Sep 12, 2025 | 23.90 | 24.15 | 23.35 | 23.70 | 23.70 | 0.21% | 28,670 |