Mersen S.A. (FRA:CBE)
Germany flag Germany · Delayed Price · Currency is EUR
27.25
+0.35 (1.30%)
Last updated: Oct 23, 2025, 8:20 AM CET

Mersen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.2527.2527.2527.25-1.30%-
Oct 22, 202526.9026.9026.9026.90-2.28%14
Oct 21, 202526.3026.3026.3026.30-3.34%14
Oct 20, 202525.4525.4525.4525.45--1.74%14
Oct 17, 202525.9025.9025.9025.90-1.37%14
Oct 16, 202525.5525.5525.5525.55-0.79%14
Oct 15, 202525.3525.3525.3525.35-0.40%-
Oct 14, 202525.2525.2525.2525.25--1.37%14
Oct 13, 202525.6025.6025.6025.60--1.16%14
Oct 10, 202525.9025.9025.9025.90--0.96%14
Oct 9, 202526.1526.1526.1526.15-2.55%-
Oct 8, 202525.5025.5025.5025.50--0.20%14
Oct 7, 202525.5525.5525.5525.55-0.20%14
Oct 6, 202525.5025.5025.5025.50--0.39%-
Oct 3, 202525.6025.6025.6025.60-1.39%14
Oct 2, 202525.2525.2525.2525.25-1.20%-
Oct 1, 202524.9524.9524.9524.95--0.20%-
Sep 30, 202525.0025.0025.0025.00--0.60%-
Sep 29, 202525.1525.1525.1525.15--0.59%-
Sep 26, 202525.3025.3025.3025.30-0.40%14
Sep 25, 202525.2025.2025.2025.20-0.60%-
Sep 24, 202525.0525.0525.0525.05-0.20%-
Sep 23, 202525.0025.0025.0025.00--1.57%14
Sep 22, 202525.4025.4025.4025.40-3.89%-
Sep 19, 202524.4524.4524.4524.45-3.16%14
Sep 18, 202523.7023.7023.7023.70--0.42%14
Sep 17, 202523.8023.8023.8023.80-0.42%14
Sep 16, 202523.7023.7023.7023.70-0.64%14
Sep 15, 202523.5523.5523.5523.55-0.21%14
Sep 12, 202523.5023.5023.5023.50-1.51%14
Sep 11, 202523.1523.1523.1523.15-0.22%14
Sep 10, 202523.1023.1023.1023.10--2.12%14
Sep 9, 202523.6023.6023.6023.60-0.85%-
Sep 8, 202523.4023.4023.4023.40-1.08%-
Sep 5, 202523.1523.1523.1523.15-1.09%14
Sep 4, 202522.9022.9022.9022.90--1.08%14
Sep 3, 202523.1523.1523.1523.15--2.73%14
Sep 2, 202523.8023.8023.8023.80--1.24%14
Sep 1, 202524.1024.1024.1024.10-0.21%14
Aug 29, 202524.0524.0524.0524.05-0.21%14
Aug 28, 202524.0024.0024.0024.00--0.62%14
Aug 27, 202524.1524.1524.1524.15--1.43%14
Aug 26, 202525.2025.2024.5024.50--2.78%14
Aug 25, 202525.2025.2025.2025.20-3.28%-
Aug 22, 202524.4024.4024.4024.40--45
Aug 21, 202524.4024.4024.4024.40--1.41%45
Aug 20, 202524.7524.7524.7524.75-1.43%45
Aug 19, 202524.4024.4024.4024.40-0.21%45
Aug 18, 202524.3524.3524.3524.35--0.81%45
Aug 15, 202524.5524.5524.5524.55--1.41%45