Mersen S.A. (FRA:CBE)
Germany · Delayed Price · Currency is EUR 21.70
+0.05 (0.23%)
At close: Dec 19, 2025
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.36% | - |
| Dec 4, 2025 | 21.60 | 22.05 | 21.60 | 22.05 | 22.05 | 1.85% | 31 |
| Dec 3, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Dec 2, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| Dec 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Nov 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | - |
| Nov 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.62% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.11% | - |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.06% | - |
| Nov 19, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Nov 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -5.13% | - |
| Nov 17, 2025 | 22.05 | 22.40 | 22.05 | 22.40 | 22.40 | 3.94% | 10 |
| Nov 14, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.41% | - |
| Nov 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Nov 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.68% | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Nov 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Nov 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Nov 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.17% | - |
| Nov 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.38% | - |
| Nov 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.58% | - |
| Oct 31, 2025 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | -1.34% | 100 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% | - |
| Oct 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.34% | - |
| Oct 28, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.54% | - |
| Oct 27, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -15.24% | 80 |
| Oct 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.18% | - |
| Oct 23, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 2.23% | 960 |
| Oct 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | - |
| Oct 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.34% | - |
| Oct 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.74% | - |
| Oct 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.37% | - |
| Oct 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.79% | - |
| Oct 15, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.40% | - |
| Oct 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.37% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.16% | - |