Mercialys SA (FRA:M8Y)
Germany · Delayed Price · Currency is EUR 10.94
+0.28 (2.63%)
At close: Nov 28, 2025
Mercialys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2.63% | - |
| Nov 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.56% | - |
| Nov 26, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.90% | - |
| Nov 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% | - |
| Nov 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Nov 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.06% | - |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% | - |
| Nov 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.76% | - |
| Nov 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | - |
| Nov 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.30% | - |
| Nov 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% | - |
| Nov 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% | - |
| Nov 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.95% | - |
| Nov 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.15% | - |
| Nov 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Nov 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.38% | - |
| Nov 5, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% | - |
| Nov 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.14% | - |
| Nov 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.15% | - |
| Oct 31, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.51% | - |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.67% | - |
| Oct 29, 2025 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | 0.56% | 90 |
| Oct 28, 2025 | 10.60 | 10.72 | 10.60 | 10.72 | 10.72 | -0.19% | 500 |
| Oct 27, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Oct 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% | - |
| Oct 23, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.70% | - |
| Oct 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.30% | - |
| Oct 21, 2025 | 10.66 | 10.74 | 10.66 | 10.74 | 10.74 | -0.37% | 500 |
| Oct 20, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.74% | - |
| Oct 17, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% | - |
| Oct 16, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.37% | - |
| Oct 15, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% | - |
| Oct 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.92% | - |
| Oct 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.50% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% | - |
| Oct 9, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Oct 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% | - |
| Oct 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% | - |
| Oct 6, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% | - |
| Oct 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.73% | - |
| Oct 1, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% | - |
| Sep 30, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.91% | - |
| Sep 29, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.48% | - |
| Sep 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% | - |
| Sep 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.37% | - |
| Sep 24, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Sep 23, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.73% | - |
| Sep 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% | - |