Skip to main content
logo
Mersen S.A. (FRA:CBE)
Germany flag Germany · Delayed Price · Currency is EUR
27.94
+0.68 (2.49%)
Last updated: Apr 24, 2026, 8:04 AM CET

FRA:CBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202627.9427.9427.9427.94-2.49%-
Apr 23, 202627.2627.2627.2627.2627.261.04%-
Apr 22, 202626.9826.9826.9826.9826.98-1.10%-
Apr 21, 202627.0227.3027.0227.2827.28-0.44%40
Apr 20, 202627.4027.4027.4027.4027.402.39%-
Apr 17, 202626.7626.7626.7626.7626.761.67%-
Apr 16, 202626.3226.3226.3226.3226.321.39%-
Apr 15, 202625.9625.9625.9625.9625.961.09%-
Apr 14, 202625.6825.6825.6825.6825.683.55%-
Apr 13, 202624.8024.8024.8024.8024.800.90%-
Apr 10, 202624.5824.5824.5824.5824.580.08%-
Apr 9, 202624.5624.5624.5624.5624.562.85%-
Apr 8, 202623.8823.8823.8823.8823.884.92%-
Apr 7, 202622.7622.7622.7622.7622.76-0.83%-
Apr 2, 202622.9522.9522.9522.9522.952.68%-
Apr 1, 202622.3522.3522.3522.3522.352.05%-
Mar 31, 202621.9021.9021.9021.9021.902.58%-
Mar 30, 202621.3521.3521.3521.3521.35-1.84%-
Mar 27, 202621.7521.7521.7521.7521.75-2.68%-
Mar 26, 202622.3522.3522.3522.3522.352.76%-
Mar 25, 202621.7521.7521.7521.7521.750.23%-
Mar 24, 202621.7021.7021.7021.7021.702.36%-
Mar 23, 202621.2021.2021.2021.2021.20-6.19%-
Mar 20, 202622.6022.6022.6022.6022.60-5.64%-
Mar 19, 202623.9523.9523.9523.9523.95-0.21%-
Mar 18, 202624.0024.0024.0024.0024.00-1.23%-
Mar 17, 202624.3024.3024.3024.3024.30-1.62%-
Mar 16, 202624.7024.7024.7024.7024.70-1.59%-
Mar 13, 202625.1025.1025.1025.1025.10-0.20%-
Mar 12, 202625.1525.1525.1525.1525.15-1.18%-
Mar 11, 202625.4525.4525.4525.4525.452.21%-
Mar 10, 202624.9024.9024.9024.9024.90--
Mar 9, 202624.9024.9024.9024.9024.90-2.73%-
Mar 6, 202625.6025.6025.6025.6025.600.79%-
Mar 5, 202625.4025.4025.4025.4025.400.40%-
Mar 4, 202625.3025.3025.3025.3025.30-5.60%-
Mar 3, 202626.8026.8026.8026.8026.80-1.29%-
Mar 2, 202627.1527.1527.1527.1527.15--
Feb 27, 202627.1527.1527.1527.1527.15-1.63%-
Feb 26, 202627.6027.6027.6027.6027.600.36%-
Feb 25, 202627.5027.5027.5027.5027.500.73%-
Feb 24, 202627.3027.3027.3027.3027.30-1.27%-
Feb 23, 202627.6527.6527.6527.6527.653.56%-
Feb 20, 202626.7026.7026.7026.7026.70-0.74%-
Feb 19, 202626.9026.9026.9026.9026.901.70%-
Feb 18, 202626.4526.4526.4526.4526.450.19%-
Feb 17, 202626.4026.4026.4026.4026.40-1.49%-
Feb 16, 202626.8026.8026.8026.8026.80-0.74%-
Feb 13, 202627.0027.0027.0027.0027.000.37%-
Feb 12, 202626.9026.9026.9026.9026.90-0.55%-