Mercialys SA (FRA:M8Y)
Germany · Delayed Price · Currency is EUR 10.74
-0.22 (-2.01%)
At close: Dec 30, 2025
Mercialys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | - |
| Jan 8, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 3.04% | - |
| Jan 7, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.50% | - |
| Jan 5, 2026 | 10.58 | 10.66 | 10.58 | 10.66 | 10.66 | -2.56% | 90 |
| Jan 2, 2026 | 10.96 | 10.96 | 10.94 | 10.94 | 10.94 | 1.86% | - |
| Dec 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.01% | - |
| Dec 29, 2025 | 10.66 | 10.96 | 10.66 | 10.96 | 10.96 | 1.67% | 55 |
| Dec 23, 2025 | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | 1.13% | 492 |
| Dec 22, 2025 | 10.46 | 10.66 | 10.46 | 10.66 | 10.66 | 2.11% | 400 |
| Dec 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.97% | - |
| Dec 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.90% | - |
| Dec 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.76% | - |
| Dec 16, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | 100 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Dec 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Dec 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% | - |
| Dec 9, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% | - |
| Dec 8, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% | - |
| Dec 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.93% | - |
| Dec 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.37% | - |
| Dec 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% | - |
| Dec 2, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.73% | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | - |
| 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% | - |