Mersen S.A. (FRA:CBE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | - | 1.30% | - |
| Oct 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | - | 2.28% | 14 |
| Oct 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | 3.34% | 14 |
| Oct 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | - | -1.74% | 14 |
| Oct 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1.37% | 14 |
| Oct 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | 0.79% | 14 |
| Oct 15, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | 0.40% | - |
| Oct 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | -1.37% | 14 |
| Oct 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.16% | 14 |
| Oct 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | -0.96% | 14 |
| Oct 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | 2.55% | - |
| Oct 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | -0.20% | 14 |
| Oct 7, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | 0.20% | 14 |
| Oct 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | -0.39% | - |
| Oct 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1.39% | 14 |
| Oct 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | 1.20% | - |
| Oct 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | - | -0.20% | - |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -0.60% | - |
| Sep 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | - | -0.59% | - |
| Sep 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | 0.40% | 14 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.60% | - |
| Sep 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | 0.20% | - |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.57% | 14 |
| Sep 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3.89% | - |
| Sep 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 3.16% | 14 |
| Sep 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | -0.42% | 14 |
| Sep 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.42% | 14 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 0.64% | 14 |
| Sep 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | 0.21% | 14 |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1.51% | 14 |
| Sep 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | 0.22% | 14 |
| Sep 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | -2.12% | 14 |
| 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 |