Mersen S.A. (EPA:MRN)
France · Delayed Price · Currency is EUR 24.55
+0.45 (1.87%)
Aug 1, 2025, 4:45 PM CET
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.40 | 24.35 | 22.40 | 24.10 | 24.10 | 11.06% | 233,248 |
| Jul 30, 2025 | 21.90 | 22.00 | 21.60 | 21.70 | 21.70 | -0.91% | 36,305 |
| Jul 29, 2025 | 21.85 | 22.35 | 21.80 | 21.90 | 21.90 | 0.92% | 46,750 |
| Jul 28, 2025 | 22.25 | 22.40 | 21.65 | 21.70 | 21.70 | -0.91% | 29,871 |
| Jul 25, 2025 | 21.75 | 22.00 | 21.50 | 21.90 | 21.90 | 0.23% | 21,913 |
| Jul 24, 2025 | 22.15 | 22.20 | 21.75 | 21.85 | 21.85 | -0.46% | 27,955 |
| Jul 23, 2025 | 21.65 | 22.00 | 21.65 | 21.95 | 21.95 | 2.09% | 37,577 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.45 | 21.50 | 21.50 | -2.27% | 33,912 |
| Jul 21, 2025 | 21.95 | 22.10 | 21.70 | 22.00 | 22.00 | 0.23% | 25,207 |
| Jul 18, 2025 | 21.95 | 22.25 | 21.90 | 21.95 | 21.95 | 0.46% | 42,069 |
| Jul 17, 2025 | 21.50 | 21.95 | 21.50 | 21.85 | 21.85 | 2.82% | 33,078 |
| Jul 16, 2025 | 21.60 | 21.60 | 21.25 | 21.25 | 21.25 | -2.30% | 32,950 |
| Jul 15, 2025 | 21.60 | 22.05 | 21.50 | 21.75 | 21.75 | 0.93% | 44,810 |
| Jul 14, 2025 | 21.25 | 21.65 | 21.25 | 21.55 | 21.55 | 0.23% | 33,661 |
| Jul 11, 2025 | 21.75 | 21.80 | 21.40 | 21.50 | 21.50 | -1.83% | 33,510 |
| Jul 10, 2025 | 22.00 | 22.10 | 21.65 | 21.90 | 21.90 | - | 31,534 |
| Jul 9, 2025 | 21.45 | 22.20 | 21.30 | 21.90 | 21.90 | 2.34% | 90,123 |
| Jul 8, 2025 | 21.05 | 21.40 | 20.95 | 21.40 | 21.40 | 1.90% | 25,752 |
| Jul 7, 2025 | 21.40 | 21.50 | 20.75 | 21.00 | 21.00 | -6.04% | 54,476 |
| Jul 4, 2025 | 22.35 | 22.55 | 22.05 | 22.35 | 21.45 | -0.22% | 37,987 |
| Jul 3, 2025 | 22.45 | 22.60 | 22.25 | 22.40 | 21.50 | 0.45% | 42,366 |
| Jul 2, 2025 | 21.80 | 22.35 | 21.75 | 22.30 | 21.40 | 3.24% | 24,883 |
| Jul 1, 2025 | 22.05 | 22.15 | 21.55 | 21.60 | 20.73 | -2.26% | 33,799 |
| Jun 30, 2025 | 23.00 | 23.05 | 21.95 | 22.10 | 21.21 | -2.21% | 62,518 |
| Jun 27, 2025 | 22.00 | 22.65 | 21.95 | 22.60 | 21.69 | 3.91% | 84,495 |
| Jun 26, 2025 | 20.70 | 21.80 | 20.65 | 21.75 | 20.87 | 5.84% | 84,605 |
| Jun 25, 2025 | 20.50 | 20.85 | 20.45 | 20.55 | 19.72 | 0.49% | 25,929 |
| Jun 24, 2025 | 20.60 | 20.75 | 20.40 | 20.45 | 19.63 | 2.00% | 27,372 |
| Jun 23, 2025 | 19.92 | 20.25 | 19.90 | 20.05 | 19.24 | - | 69,954 |
| Jun 20, 2025 | 20.20 | 20.30 | 19.98 | 20.05 | 19.24 | - | 121,898 |
| Jun 19, 2025 | 20.40 | 20.55 | 20.05 | 20.05 | 19.24 | -2.67% | 31,773 |
| Jun 18, 2025 | 20.80 | 20.90 | 20.45 | 20.60 | 19.77 | -1.20% | 39,570 |
| Jun 17, 2025 | 20.90 | 21.05 | 20.80 | 20.85 | 20.01 | -0.71% | 24,194 |
| Jun 16, 2025 | 20.85 | 21.15 | 20.85 | 21.00 | 20.15 | 0.72% | 21,600 |
| Jun 13, 2025 | 20.80 | 21.15 | 20.75 | 20.85 | 20.01 | -2.34% | 27,150 |
| Jun 12, 2025 | 20.50 | 21.45 | 20.45 | 21.35 | 20.49 | 3.14% | 64,367 |
| Jun 11, 2025 | 20.55 | 20.95 | 20.50 | 20.70 | 19.87 | 0.49% | 49,127 |
| Jun 10, 2025 | 20.10 | 20.65 | 20.10 | 20.60 | 19.77 | 2.23% | 26,057 |
| Jun 9, 2025 | 20.05 | 20.30 | 20.05 | 20.15 | 19.34 | 0.25% | 18,764 |
| Jun 6, 2025 | 20.35 | 20.35 | 20.10 | 20.10 | 19.29 | -0.50% | 11,111 |
| Jun 5, 2025 | 20.40 | 20.65 | 20.05 | 20.20 | 19.39 | -0.98% | 24,821 |
| Jun 4, 2025 | 20.60 | 20.80 | 20.35 | 20.40 | 19.58 | - | 37,164 |
| Jun 3, 2025 | 20.50 | 20.50 | 20.20 | 20.40 | 19.58 | -0.49% | 40,033 |
| Jun 2, 2025 | 20.45 | 20.60 | 20.20 | 20.50 | 19.67 | 0.24% | 61,361 |
| May 30, 2025 | 20.60 | 21.00 | 20.45 | 20.45 | 19.63 | -1.45% | 132,956 |
| May 29, 2025 | 21.00 | 21.35 | 20.70 | 20.75 | 19.91 | 0.48% | 29,704 |
| May 28, 2025 | 20.45 | 20.90 | 20.40 | 20.65 | 19.82 | 0.98% | 38,993 |
| May 27, 2025 | 20.80 | 20.85 | 20.45 | 20.45 | 19.63 | -1.68% | 35,479 |
| May 26, 2025 | 20.45 | 20.90 | 20.45 | 20.80 | 19.96 | 2.97% | 44,036 |
| May 23, 2025 | 20.30 | 20.65 | 19.68 | 20.20 | 19.39 | -0.74% | 68,758 |