Mercialys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.06	11.06	10.80	10.89	10.89	-1.54%	3,845
Feb 11, 2026	11.07	11.14	11.00	11.06	11.06	-	11,133
Feb 10, 2026	11.07	11.10	11.04	11.06	11.06	0.18%	444,406
Feb 9, 2026	11.01	11.08	10.96	11.04	11.04	0.18%	1,140
Feb 6, 2026	10.87	11.06	10.88	11.02	11.02	1.47%	148
Feb 5, 2026	10.81	10.86	10.78	10.86	10.86	-	1,803
Feb 4, 2026	10.72	10.86	10.74	10.86	10.86	1.12%	130
Feb 3, 2026	10.76	10.78	10.70	10.74	10.74	-	27
Feb 2, 2026	10.60	10.74	10.60	10.74	10.74	1.13%	42
Jan 30, 2026	10.68	10.66	10.58	10.62	10.62	-0.19%	91
Jan 29, 2026	10.72	10.74	10.64	10.64	10.64	-1.12%	77
Jan 28, 2026	10.62	10.76	10.60	10.76	10.76	1.32%	146
Jan 27, 2026	10.58	10.62	10.54	10.62	10.62	0.19%	1,263
Jan 26, 2026	10.58	10.66	10.46	10.60	10.60	0.95%	590
Jan 23, 2026	10.64	10.64	10.50	10.50	10.50	-1.69%	5,217
Jan 22, 2026	10.66	10.74	10.64	10.68	10.68	0.95%	5
Jan 21, 2026	10.52	10.58	10.54	10.58	10.58	0.76%	488
Jan 20, 2026	10.64	10.70	10.50	10.50	10.50	-1.69%	15,572
Jan 19, 2026	10.50	10.70	10.48	10.68	10.68	1.14%	549
Jan 16, 2026	10.56	10.64	10.56	10.56	10.56	-0.19%	204
Jan 15, 2026	10.72	10.70	10.58	10.58	10.58	-0.94%	81
Jan 14, 2026	10.68	10.70	10.58	10.68	10.68	0.38%	24,429
Jan 13, 2026	10.81	10.82	10.64	10.64	10.64	-1.66%	328
Jan 12, 2026	10.81	10.84	10.76	10.82	10.82	0.28%	26
Jan 9, 2026	10.87	10.82	10.70	10.79	10.79	-1.73%	38,404
Jan 8, 2026	10.93	10.98	10.94	10.98	10.98	-	793
Jan 7, 2026	10.68	11.00	10.68	10.98	10.98	3.00%	52
Jan 6, 2026	10.66	10.68	10.60	10.66	10.66	0.38%	58
Jan 5, 2026	10.70	10.72	10.60	10.62	10.62	-3.45%	66
Jan 2, 2026	10.99	11.00	10.68	11.00	11.00	0.18%	382,065
Dec 31, 2025	10.97	11.04	10.86	10.98	10.98	-0.36%	12
Dec 30, 2025	10.89	11.02	10.88	11.02	11.02	0.92%	1,110
Dec 29, 2025	10.81	10.92	10.80	10.92	10.92	1.11%	228
Dec 24, 2025	10.78	10.80	10.72	10.80	10.80	0.56%	38
Dec 23, 2025	10.76	10.82	10.74	10.74	10.74	0.37%	8,096
Dec 22, 2025	10.62	10.70	10.56	10.70	10.70	1.52%	1,314
Dec 19, 2025	10.58	10.60	10.50	10.54	10.54	-0.75%	4,155
Dec 18, 2025	10.50	10.62	10.50	10.62	10.62	0.95%	1,205
Dec 17, 2025	10.58	10.52	10.46	10.52	10.52	-0.19%	109
Dec 16, 2025	10.52	10.54	10.46	10.54	10.54	0.57%	2,082
Dec 15, 2025	10.56	10.62	10.48	10.48	10.48	-0.95%	255
Dec 12, 2025	10.62	10.60	10.58	10.58	10.58	0.19%	2,065
Dec 11, 2025	10.52	10.56	10.52	10.56	10.56	-	13,634
Dec 10, 2025	10.62	10.64	10.54	10.56	10.56	-0.94%	6
Dec 9, 2025	10.70	10.74	10.64	10.66	10.66	-0.74%	32
Dec 8, 2025	10.66	10.74	10.64	10.74	10.74	0.94%	30,832
Dec 5, 2025	10.72	10.72	10.64	10.64	10.64	-1.30%	58
Dec 4, 2025	10.76	10.80	10.68	10.78	10.78	-0.19%	21,181
Dec 3, 2025	10.83	10.84	10.80	10.80	10.80	-0.18%	63
Dec 2, 2025	10.81	10.86	10.80	10.82	10.82	-0.37%	458