Mersen S.A. (FRA:CBE)
Germany · Delayed Price · Currency is EUR 25.20
-0.10 (-0.40%)
Last updated: Jan 28, 2026, 8:07 AM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.74% | - |
| Jan 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Jan 27, 2026 | 24.75 | 25.30 | 24.75 | 25.30 | 25.30 | - | 150 |
| Jan 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.22% | - |
| Jan 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.02% | - |
| Jan 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% | - |
| Jan 21, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.61% | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | - |
| Jan 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.42% | - |
| Jan 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.61% | - |
| Jan 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.73% | - |
| Jan 14, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% | - |
| Jan 13, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | - |
| Jan 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | - |
| Jan 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.81% | - |
| Jan 7, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 2.68% | 250 |
| Jan 6, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Jan 5, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.46% | - |
| Jan 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.58% | - |
| Dec 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Dec 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.11% | - |
| Dec 23, 2025 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 4.16% | 31 |
| Dec 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.23% | - |
| 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 |