Mersen S.A. (EPA:MRN)
France · Delayed Price · Currency is EUR 22.20
+0.15 (0.68%)
Mar 31, 2026, 5:35 PM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.05 | 22.05 | 21.90 | 22.05 | - | - | 1,629 |
| Mar 30, 2026 | 21.55 | 22.05 | 21.35 | 22.05 | 22.05 | 2.08% | 25,873 |
| Mar 27, 2026 | 21.90 | 21.90 | 21.25 | 21.60 | 21.60 | -1.37% | 43,946 |
| Mar 26, 2026 | 22.45 | 22.45 | 21.80 | 21.90 | 21.90 | -3.52% | 31,845 |
| Mar 25, 2026 | 22.20 | 22.85 | 22.20 | 22.70 | 22.70 | 4.13% | 60,057 |
| Mar 24, 2026 | 21.70 | 22.10 | 21.55 | 21.80 | 21.80 | -0.23% | 61,759 |
| Mar 23, 2026 | 21.00 | 22.25 | 20.90 | 21.85 | 21.85 | 1.39% | 81,984 |
| Mar 20, 2026 | 23.00 | 23.00 | 21.55 | 21.55 | 21.55 | -5.27% | 85,669 |
| Mar 19, 2026 | 24.00 | 24.05 | 22.75 | 22.75 | 22.75 | -7.14% | 84,096 |
| Mar 18, 2026 | 23.80 | 24.85 | 22.85 | 24.50 | 24.50 | - | 136,856 |
| Mar 17, 2026 | 24.15 | 24.65 | 23.95 | 24.50 | 24.50 | -0.20% | 40,286 |
| Mar 16, 2026 | 24.75 | 24.90 | 24.00 | 24.55 | 24.55 | -1.21% | 77,256 |
| Mar 13, 2026 | 25.00 | 25.20 | 24.60 | 24.85 | 24.85 | -1.97% | 21,355 |
| Mar 12, 2026 | 25.50 | 25.50 | 25.00 | 25.35 | 25.35 | -0.59% | 27,159 |
| Mar 11, 2026 | 25.60 | 25.90 | 25.20 | 25.50 | 25.50 | -0.78% | 24,828 |
| Mar 10, 2026 | 25.45 | 25.75 | 25.25 | 25.70 | 25.70 | 3.84% | 25,030 |
| Mar 9, 2026 | 24.55 | 24.80 | 24.35 | 24.75 | 24.75 | -2.75% | 46,983 |
| Mar 6, 2026 | 25.75 | 25.80 | 25.15 | 25.45 | 25.45 | -0.97% | 15,704 |
| Mar 5, 2026 | 25.65 | 26.40 | 25.65 | 25.70 | 25.70 | 0.19% | 36,752 |
| Mar 4, 2026 | 25.50 | 25.85 | 25.25 | 25.65 | 25.65 | 0.59% | 38,199 |
| Mar 3, 2026 | 26.55 | 27.30 | 25.00 | 25.50 | 25.50 | -6.08% | 117,631 |
| Mar 2, 2026 | 27.10 | 27.50 | 26.90 | 27.15 | 27.15 | -2.51% | 42,495 |
| Feb 27, 2026 | 27.50 | 27.85 | 27.30 | 27.85 | 27.85 | 2.01% | 46,739 |
| Feb 26, 2026 | 27.75 | 27.95 | 27.30 | 27.30 | 27.30 | -1.80% | 29,036 |
| Feb 25, 2026 | 27.75 | 27.95 | 27.50 | 27.80 | 27.80 | 0.54% | 31,093 |
| Feb 24, 2026 | 27.25 | 27.95 | 27.20 | 27.65 | 27.65 | 0.73% | 35,062 |
| Feb 23, 2026 | 27.70 | 28.10 | 27.30 | 27.45 | 27.45 | -1.61% | 44,904 |
| Feb 20, 2026 | 26.90 | 27.90 | 26.85 | 27.90 | 27.90 | 3.91% | 49,294 |
| Feb 19, 2026 | 27.15 | 27.15 | 26.80 | 26.85 | 26.85 | -0.92% | 28,560 |
| 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 |