Mersen S.A. (EPA:MRN)
France · Delayed Price · Currency is EUR 22.65
+0.05 (0.22%)
Oct 28, 2025, 3:40 PM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.60 | 23.00 | 22.55 | 22.75 | 22.75 | 0.44% | 48,661 |
| 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 |
| Sep 11, 2025 | 23.30 | 23.75 | 23.15 | 23.65 | 23.65 | 1.50% | 19,897 |
| Sep 10, 2025 | 23.35 | 23.45 | 23.00 | 23.30 | 23.30 | 0.22% | 24,565 |
| Sep 9, 2025 | 23.80 | 23.90 | 23.20 | 23.25 | 23.25 | -2.11% | 24,309 |
| Sep 8, 2025 | 23.55 | 23.80 | 23.40 | 23.75 | 23.75 | 1.06% | 15,234 |
| Sep 5, 2025 | 23.40 | 23.75 | 23.40 | 23.50 | 23.50 | 0.86% | 18,345 |
| Sep 4, 2025 | 23.00 | 23.45 | 22.85 | 23.30 | 23.30 | 1.08% | 25,469 |
| Sep 3, 2025 | 23.50 | 23.65 | 22.90 | 23.05 | 23.05 | -1.07% | 43,348 |
| Sep 2, 2025 | 23.90 | 24.05 | 23.25 | 23.30 | 23.30 | -2.71% | 33,696 |
| Sep 1, 2025 | 24.45 | 24.65 | 23.85 | 23.95 | 23.95 | -1.24% | 24,355 |
| Aug 29, 2025 | 24.15 | 24.40 | 23.85 | 24.25 | 24.25 | 0.21% | 27,980 |
| Aug 28, 2025 | 24.25 | 24.55 | 24.15 | 24.20 | 24.20 | 0.21% | 22,282 |
| Aug 27, 2025 | 24.30 | 24.50 | 24.05 | 24.15 | 24.15 | -0.82% | 33,966 |
| Aug 26, 2025 | 24.95 | 24.95 | 23.80 | 24.35 | 24.35 | -4.13% | 79,538 |
| 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 |