Mersen S.A. (FRA:CBE)
Germany · Delayed Price · Currency is EUR 25.00
-0.15 (-0.60%)
At close: Sep 30, 2025
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.59% | 14 |
| Sep 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | 14 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | 14 |
| Sep 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | 14 |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 14 |
| Sep 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.89% | 14 |
| Sep 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.16% | 14 |
| Sep 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | 14 |
| Sep 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | 14 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.64% | 14 |
| Sep 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | 14 |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | 14 |
| Sep 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | 14 |
| Sep 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.12% | 14 |
| Sep 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 14 |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.08% | 14 |
| Sep 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% | 14 |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.08% | 14 |
| Sep 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.73% | 14 |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | 14 |
| Sep 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.21% | 14 |
| Aug 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.21% | 14 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | 14 |
| Aug 27, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.43% | 14 |
| Aug 26, 2025 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | -2.78% | 14 |
| Aug 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | 45 |
| Aug 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 45 |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.41% | 45 |
| Aug 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.43% | 45 |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.21% | 45 |
| Aug 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | 45 |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.41% | 45 |
| Aug 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% | 45 |
| Aug 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.62% | 45 |
| Aug 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.37% | 45 |
| Aug 11, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.60% | 45 |
| Aug 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | 45 |
| Aug 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.38% | 45 |
| Aug 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | 45 |
| Aug 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.44% | 45 |
| Aug 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.94% | 45 |
| Aug 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 10.42% | 45 |
| Jul 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | 45 |
| Jul 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.46% | 45 |
| Jul 29, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.81% | 45 |
| Jul 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.85% | 45 |
| Jul 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.14% | 45 |
| Jul 24, 2025 | 22.15 | 22.15 | 21.90 | 21.90 | 21.90 | 1.15% | 45 |
| Jul 23, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | 150 |
| Jul 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 150 |