Mersen S.A. (FRA:CBE)
Germany · Delayed Price · Currency is EUR 21.75
-0.60 (-2.68%)
At close: Mar 27, 2026
FRA:CBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.68% | - |
| Mar 26, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.76% | - |
| Mar 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Mar 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.36% | - |
| Mar 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.19% | - |
| Mar 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.64% | - |
| Mar 19, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| Mar 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Mar 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | - |
| Mar 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |
| Mar 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% | - |
| Mar 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.18% | - |
| Mar 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.21% | - |
| Mar 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Mar 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.73% | - |
| Mar 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| Mar 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -5.60% | - |
| Mar 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.29% | - |
| Mar 2, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Feb 27, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.63% | - |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | - |
| Feb 25, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.73% | - |
| Feb 24, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.27% | - |
| Feb 23, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 3.56% | - |
| Feb 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Feb 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.70% | - |
| Feb 18, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Feb 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Feb 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.55% | - |
| Feb 11, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.50% | - |
| Feb 10, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 3.29% | - |
| Feb 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | - |
| Feb 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.73% | - |
| Feb 5, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.76% | - |
| Feb 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.59% | - |
| Feb 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -4.34% | - |
| Jan 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.74% | - |
| Jan 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Jan 27, 2026 | 24.75 | 25.30 | 24.75 | 25.30 | 25.30 | - | 150 |
| Jan 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.22% | - |
| Jan 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.02% | - |
| Jan 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% | - |
| Jan 21, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.61% | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | - |
| Jan 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.42% | - |