Mersen S.A. (FRA:CBE)
Germany · Delayed Price · Currency is EUR 21.75
+0.10 (0.46%)
Last updated: Jul 30, 2025
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | 10.42% | - |
| 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% | - |
| Jul 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -2.22% | - |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 3.69% | - |
| Jun 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | 6.11% | 150 |
| Jun 26, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 0.25% | - |
| Jun 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.49% | - |
| Jun 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 2.22% | - |
| Jun 23, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | -1.44% | 150 |
| Jun 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | - | -0.98% | 150 |
| Jun 19, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | -1.69% | 150 |
| Jun 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -0.48% | 150 |
| Jun 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.48% | 150 |
| Jun 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -1.43% | - |
| Jun 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1.20% | 150 |
| Jun 12, 2025 | 20.45 | 20.75 | 20.45 | 20.75 | - | 1.47% | 150 |
| Jun 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 2.25% | 600 |
| Jun 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 0.50% | 600 |
| Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -0.75% | 600 |
| Jun 6, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | -1.23% | 600 |
| Jun 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.25% | - |
| Jun 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | -0.25% | - |
| Jun 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.74% | - |
| Jun 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | -1.94% | 600 |
| May 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.24% | 600 |
| May 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 1.97% | 600 |
| May 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -1.69% | - |
| May 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | 1.47% | - |
| May 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 0.49% | 600 |