Mercialys SA (FRA:M8Y)
Germany · Delayed Price · Currency is EUR 9.38
+0.07 (0.75%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:M8Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.75% | 900 |
| Oct 22, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.27% | - |
| Oct 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.18% | - |
| Oct 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -4.21% | - |
| Oct 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.46% | - |
| Oct 16, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.16% | - |
| Oct 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.74% | - |
| Oct 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.07% | - |
| Oct 13, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | - |
| Oct 12, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Oct 9, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.86% | - |
| Oct 8, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.11% | - |
| Oct 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.16% | - |
| Oct 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Oct 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.90% | - |
| Oct 2, 2026 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | -1.46% | 900 |
| Oct 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.23% | - |
| Sep 30, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% | - |
| Sep 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.71% | - |
| Sep 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.48% | - |
| Sep 25, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.79% | - |
| Sep 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.87% | - |
| Sep 23, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.58% | - |
| Sep 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | - |
| Sep 21, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.89% | - |
| Sep 18, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | - |
| Sep 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Sep 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.77% | - |
| Sep 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 14, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Sep 11, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.78% | - |
| Sep 10, 2026 | 10.58 | 10.78 | 10.58 | 10.78 | 10.78 | 1.32% | 400 |
| Sep 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Sep 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.85% | - |
| Sep 7, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% | - |
| Sep 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | - |
| Sep 3, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.34% | 500 |
| Sep 2, 2026 | 10.98 | 11.10 | 10.98 | 11.10 | 11.10 | 1.28% | 500 |
| Sep 1, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% | - |
| Aug 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% | - |
| Aug 28, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -3.01% | - |
| Aug 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | - |
| Aug 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.07% | - |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | - |
| Aug 24, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.53% | - |
| Aug 21, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Aug 20, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Aug 19, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.23% | - |
| Aug 18, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.70% | - |
| Aug 17, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% | - |