Mersen S.A. (FRA:CBE)
Germany · Delayed Price · Currency is EUR 26.70
-0.20 (-0.74%)
Last updated: Feb 20, 2026, 8:02 AM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.61% | - |
| Jan 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.73% | - |
| Jan 14, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% | - |
| Jan 13, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | - |
| Jan 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | - |
| Jan 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.81% | - |
| Jan 7, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 2.68% | 250 |
| Jan 6, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Jan 5, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.46% | - |
| Jan 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.58% | - |
| Dec 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Dec 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.11% | - |
| Dec 23, 2025 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 4.16% | 31 |
| Dec 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.23% | - |
| Dec 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.23% | - |
| Dec 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.92% | - |
| Dec 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.46% | - |
| Dec 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.14% | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% | - |
| Dec 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.05% | - |
| Dec 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.19% | 10 |
| Dec 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.64% | - |
| Dec 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Dec 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | - |