Mersen S.A. (FRA:CBE)
Germany · Delayed Price · Currency is EUR 23.60
+0.20 (0.85%)
At close: Sep 9, 2025
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1.08% | - |
| Sep 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | 1.09% | 14 |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -1.08% | 14 |
| Sep 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | -2.73% | 14 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -1.24% | 14 |
| Sep 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 0.21% | 14 |
| Aug 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | 0.21% | 14 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.62% | 14 |
| Aug 27, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | -1.43% | 14 |
| Aug 26, 2025 | 25.20 | 25.20 | 24.50 | 24.50 | - | -2.78% | 14 |
| Aug 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 3.28% | - |
| Aug 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 45 |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -1.41% | 45 |
| Aug 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | 1.43% | 45 |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.21% | 45 |
| Aug 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | -0.81% | 45 |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | -1.41% | 45 |
| Aug 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | - | -0.99% | 45 |
| Aug 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | 1.62% | 45 |
| Aug 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | -2.37% | - |
| Aug 11, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | 0.60% | 45 |
| Aug 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.60% | 45 |
| Aug 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | -1.38% | 45 |
| Aug 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 0.99% | - |
| Aug 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | 2.44% | 45 |
| Aug 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | 2.94% | 45 |
| Aug 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | 10.42% | 45 |
| Jul 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.69% | - |
| Jul 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | 0.46% | 45 |
| Jul 29, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | - | -1.81% | 45 |
| Jul 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | 1.85% | 45 |
| Jul 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | - | -1.14% | 45 |
| Jul 24, 2025 | 22.15 | 22.15 | 21.90 | 21.90 | - | 1.15% | 45 |
| Jul 23, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | - | -0.46% | 150 |
| Jul 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | - | - |
| Jul 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | -0.46% | - |
| Jul 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | - | 2.34% | 150 |
| Jul 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | -1.16% | 150 |
| Jul 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 0.23% | 150 |
| Jul 15, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | 1.65% | 150 |
| Jul 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -2.53% | 150 |
| Jul 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | -0.23% | 150 |
| Jul 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2.35% | - |
| Jul 9, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1.91% | - |
| Jul 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -2.11% | 150 |
| Jul 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | -3.83% | 150 |
| Jul 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | 150 |
| Jul 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2.78% | - |
| Jul 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -1.82% | - |