Mersen S.A. (EPA:MRN)
France · Delayed Price · Currency is EUR 27.10
+0.50 (1.88%)
Feb 18, 2026, 5:35 PM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 26.60 | 27.15 | 26.50 | 27.10 | 27.10 | 1.88% | 21,784 |
| Feb 17, 2026 | 26.65 | 26.70 | 26.25 | 26.60 | 26.60 | - | 22,376 |
| Feb 16, 2026 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | -1.30% | 23,382 |
| Feb 13, 2026 | 27.00 | 27.00 | 26.50 | 26.95 | 26.95 | -0.74% | 25,108 |
| Feb 12, 2026 | 27.30 | 27.60 | 27.10 | 27.15 | 27.15 | 0.56% | 37,328 |
| Feb 11, 2026 | 27.10 | 27.35 | 26.95 | 27.00 | 27.00 | -0.92% | 13,266 |
| Feb 10, 2026 | 26.90 | 27.25 | 26.80 | 27.25 | 27.25 | 1.49% | 32,448 |
| Feb 9, 2026 | 26.10 | 26.90 | 26.00 | 26.85 | 26.85 | 3.67% | 31,587 |
| Feb 6, 2026 | 25.70 | 25.95 | 25.40 | 25.90 | 25.90 | 0.78% | 25,306 |
| Feb 5, 2026 | 26.25 | 26.25 | 25.10 | 25.70 | 25.70 | -1.72% | 48,261 |
| Feb 4, 2026 | 25.90 | 26.40 | 25.85 | 26.15 | 26.15 | 1.95% | 47,305 |
| Feb 3, 2026 | 25.95 | 25.95 | 25.30 | 25.65 | 25.65 | 0.20% | 33,553 |
| Feb 2, 2026 | 25.25 | 25.70 | 25.00 | 25.60 | 25.60 | -0.97% | 32,021 |
| Jan 30, 2026 | 26.30 | 26.30 | 25.60 | 25.85 | 25.85 | -2.82% | 33,937 |
| Jan 29, 2026 | 24.50 | 26.85 | 24.35 | 26.60 | 26.60 | 5.98% | 106,342 |
| Jan 28, 2026 | 25.30 | 25.35 | 24.95 | 25.10 | 25.10 | -0.79% | 35,746 |
| Jan 27, 2026 | 24.85 | 25.60 | 24.85 | 25.30 | 25.30 | 1.81% | 58,453 |
| Jan 26, 2026 | 25.55 | 25.70 | 24.85 | 24.85 | 24.85 | -2.36% | 46,748 |
| Jan 23, 2026 | 24.80 | 25.45 | 24.80 | 25.45 | 25.45 | 1.80% | 37,502 |
| Jan 22, 2026 | 24.80 | 25.00 | 24.55 | 25.00 | 25.00 | 2.04% | 38,237 |
| Jan 21, 2026 | 24.60 | 24.70 | 24.35 | 24.50 | 24.50 | 0.20% | 44,537 |
| Jan 20, 2026 | 24.50 | 24.50 | 24.00 | 24.45 | 24.45 | -0.81% | 31,455 |
| Jan 19, 2026 | 24.35 | 24.80 | 24.25 | 24.65 | 24.65 | -0.80% | 25,382 |
| Jan 16, 2026 | 24.90 | 24.95 | 24.55 | 24.85 | 24.85 | -0.20% | 30,879 |
| Jan 15, 2026 | 24.55 | 25.00 | 24.30 | 24.90 | 24.90 | 1.43% | 51,263 |
| Jan 14, 2026 | 24.20 | 24.55 | 24.00 | 24.55 | 24.55 | 2.29% | 31,754 |
| Jan 13, 2026 | 23.85 | 24.00 | 23.65 | 24.00 | 24.00 | 0.63% | 31,734 |
| Jan 12, 2026 | 24.35 | 24.40 | 23.65 | 23.85 | 23.85 | -1.45% | 24,694 |
| Jan 9, 2026 | 24.35 | 24.35 | 24.05 | 24.20 | 24.20 | 0.21% | 24,236 |
| Jan 8, 2026 | 24.30 | 24.40 | 23.85 | 24.15 | 24.15 | -1.23% | 41,385 |
| Jan 7, 2026 | 25.05 | 25.15 | 24.45 | 24.45 | 24.45 | -2.00% | 37,197 |
| Jan 6, 2026 | 24.55 | 24.95 | 24.40 | 24.95 | 24.95 | 2.25% | 36,711 |
| Jan 5, 2026 | 24.30 | 24.65 | 24.25 | 24.40 | 24.40 | 0.83% | 35,850 |
| Jan 2, 2026 | 24.00 | 24.20 | 23.65 | 24.20 | 24.20 | 1.47% | 35,729 |
| Dec 31, 2025 | 23.80 | 23.85 | 23.65 | 23.85 | 23.85 | 0.21% | 19,070 |
| Dec 30, 2025 | 23.40 | 23.90 | 23.35 | 23.80 | 23.80 | 1.28% | 31,742 |
| Dec 29, 2025 | 23.00 | 23.65 | 23.00 | 23.50 | 23.50 | 2.40% | 48,905 |
| Dec 24, 2025 | 23.00 | 23.25 | 22.90 | 22.95 | 22.95 | 0.44% | 33,257 |
| Dec 23, 2025 | 22.75 | 22.95 | 22.40 | 22.85 | 22.85 | 0.88% | 45,741 |
| Dec 22, 2025 | 22.10 | 22.70 | 22.10 | 22.65 | 22.65 | 3.66% | 84,008 |
| Dec 19, 2025 | 21.85 | 22.00 | 21.60 | 21.85 | 21.85 | -0.23% | 64,407 |
| Dec 18, 2025 | 21.80 | 21.90 | 21.60 | 21.90 | 21.90 | 0.23% | 24,952 |
| Dec 17, 2025 | 21.90 | 21.95 | 21.60 | 21.85 | 21.85 | -0.68% | 25,166 |
| Dec 16, 2025 | 21.90 | 22.05 | 21.90 | 22.00 | 22.00 | - | 22,351 |
| Dec 15, 2025 | 22.05 | 22.10 | 21.75 | 22.00 | 22.00 | -0.45% | 35,824 |
| Dec 12, 2025 | 22.15 | 22.35 | 21.90 | 22.10 | 22.10 | 0.45% | 49,688 |
| Dec 11, 2025 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 2.56% | 32,308 |
| Dec 10, 2025 | 21.20 | 21.45 | 21.15 | 21.45 | 21.45 | 0.94% | 19,428 |
| Dec 9, 2025 | 21.70 | 21.70 | 21.15 | 21.25 | 21.25 | -1.39% | 49,619 |
| Dec 8, 2025 | 21.90 | 21.95 | 21.50 | 21.55 | 21.55 | -1.60% | 71,391 |