Mersen S.A. (EPA:MRN)
France · Delayed Price · Currency is EUR 25.40
+0.05 (0.20%)
Aug 25, 2025, 5:35 PM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.45 | 25.65 | 25.15 | 25.40 | 25.40 | 0.20% | 31,790 |
| Aug 22, 2025 | 24.75 | 25.35 | 24.70 | 25.35 | 25.35 | 3.05% | 52,695 |
| Aug 21, 2025 | 24.70 | 24.70 | 24.40 | 24.60 | 24.60 | 0.20% | 22,043 |
| Aug 20, 2025 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | -1.60% | 36,983 |
| Aug 19, 2025 | 24.80 | 25.10 | 24.75 | 24.95 | 24.95 | 1.42% | 21,819 |
| Aug 18, 2025 | 24.60 | 24.70 | 24.20 | 24.60 | 24.60 | 0.20% | 32,324 |
| Aug 15, 2025 | 24.85 | 24.90 | 24.50 | 24.55 | 24.55 | -0.41% | 28,439 |
| Aug 14, 2025 | 25.10 | 25.20 | 24.60 | 24.65 | 24.65 | -1.79% | 36,373 |
| Aug 13, 2025 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | -0.79% | 20,410 |
| Aug 12, 2025 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | 1.61% | 55,405 |
| Aug 11, 2025 | 25.60 | 25.70 | 24.90 | 24.90 | 24.90 | -2.54% | 35,913 |
| Aug 8, 2025 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 0.79% | 36,628 |
| Aug 7, 2025 | 25.20 | 25.45 | 25.10 | 25.35 | 25.35 | - | 25,477 |
| Aug 6, 2025 | 25.75 | 25.75 | 25.30 | 25.35 | 25.35 | -0.59% | 37,821 |
| Aug 5, 2025 | 25.50 | 25.85 | 25.20 | 25.50 | 25.50 | 0.79% | 76,392 |
| Aug 4, 2025 | 24.85 | 25.75 | 24.50 | 25.30 | 25.30 | 2.85% | 91,227 |
| Aug 1, 2025 | 24.40 | 25.05 | 24.15 | 24.60 | 24.60 | 2.07% | 130,839 |
| 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 |