Mercialys SA (LON:0IQU)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.08
+0.06 (0.60%)
At close: Nov 10, 2026
LON:0IQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.06 | 10.12 | 10.06 | 10.08 | 10.08 | 0.60% | 37,067 |
| Nov 9, 2026 | 9.98 | 10.02 | 9.95 | 10.02 | 10.02 | -0.20% | 8,435 |
| Nov 6, 2026 | 9.88 | 10.04 | 9.88 | 10.04 | 10.04 | 1.21% | 7,666 |
| Nov 5, 2026 | 9.90 | 9.96 | 9.81 | 9.92 | 9.92 | 0.71% | 1,639 |
| Nov 4, 2026 | 9.70 | 9.85 | 9.67 | 9.85 | 9.85 | 2.07% | 89 |
| Nov 3, 2026 | 9.53 | 9.66 | 9.52 | 9.65 | 9.65 | 0.84% | 2,149 |
| Nov 2, 2026 | 9.28 | 9.57 | 9.27 | 9.57 | 9.57 | 2.28% | 217 |
| Oct 30, 2026 | 9.43 | 9.42 | 9.34 | 9.36 | 9.36 | -0.78% | 565 |
| Oct 29, 2026 | 9.43 | 9.49 | 9.40 | 9.43 | 9.43 | -0.63% | 1,993 |
| Oct 28, 2026 | 9.56 | 9.51 | 9.48 | 9.49 | 9.49 | -0.84% | 106 |
| Oct 27, 2026 | 9.52 | 9.57 | 9.47 | 9.57 | 9.57 | 0.74% | 2,012 |
| Oct 26, 2026 | 9.43 | 9.51 | 9.40 | 9.50 | 9.50 | 1.28% | 397,259 |
| Oct 23, 2026 | 9.56 | 9.56 | 9.36 | 9.38 | 9.38 | -1.37% | 594,567 |
| Oct 22, 2026 | 9.56 | 9.53 | 9.46 | 9.51 | 9.51 | -0.31% | 18,543 |
| Oct 21, 2026 | 9.55 | 9.64 | 9.54 | 9.54 | 9.54 | -0.42% | 4,731 |
| Oct 20, 2026 | 9.51 | 9.58 | 9.42 | 9.58 | 9.58 | 0.42% | 14,826 |
| Oct 19, 2026 | 9.80 | 9.81 | 9.46 | 9.54 | 9.54 | -2.75% | 34,795 |
| Oct 16, 2026 | 9.72 | 9.91 | 9.70 | 9.81 | 9.81 | 1.98% | 1,490 |
| Oct 15, 2026 | 9.72 | 9.74 | 9.61 | 9.62 | 9.62 | -0.62% | 91,398 |
| Oct 14, 2026 | 9.56 | 9.74 | 9.55 | 9.68 | 9.68 | 1.57% | 161,707 |
| Oct 13, 2026 | 9.52 | 9.61 | 9.52 | 9.53 | 9.53 | 0.74% | 16 |
| Oct 12, 2026 | 9.49 | 9.51 | 9.43 | 9.46 | 9.46 | -0.32% | 15,372 |
| Oct 9, 2026 | 9.54 | 9.55 | 9.49 | 9.49 | 9.49 | 0.53% | 3,678 |
| Oct 8, 2026 | 9.43 | 9.53 | 9.40 | 9.44 | 9.44 | -0.63% | 4,678 |
| Oct 7, 2026 | 9.66 | 9.66 | 9.43 | 9.50 | 9.50 | -1.55% | 1,104 |
| Oct 6, 2026 | 9.43 | 9.65 | 9.42 | 9.65 | 9.65 | 2.44% | 238 |
| Oct 5, 2026 | 9.41 | 9.44 | 9.41 | 9.42 | 9.42 | -0.42% | 899 |
| Oct 2, 2026 | 9.61 | 9.61 | 9.39 | 9.46 | 9.46 | -2.17% | 24,921 |
| Oct 1, 2026 | 9.70 | 9.77 | 9.45 | 9.67 | 9.67 | -0.82% | 27,788 |
| Sep 30, 2026 | 9.86 | 9.90 | 9.72 | 9.75 | 9.75 | -1.02% | 16,071 |
| Sep 29, 2026 | 9.90 | 9.92 | 9.85 | 9.85 | 9.85 | -0.51% | 4,105 |
| Sep 28, 2026 | 10.06 | 10.08 | 9.90 | 9.90 | 9.90 | -0.60% | 11,691 |
| Sep 25, 2026 | 10.16 | 10.26 | 9.93 | 9.96 | 9.96 | -3.11% | 54,458 |
| Sep 24, 2026 | 10.31 | 10.38 | 10.24 | 10.28 | 10.28 | -0.77% | 457,689 |
| Sep 23, 2026 | 10.54 | 10.62 | 10.34 | 10.36 | 10.36 | -1.52% | 8 |
| Sep 22, 2026 | 10.54 | 10.52 | 10.44 | 10.52 | 10.52 | -0.19% | 3,078 |
| Sep 21, 2026 | 10.48 | 10.54 | 10.40 | 10.54 | 10.54 | 0.96% | 3,324 |
| Sep 18, 2026 | 10.67 | 10.74 | 10.44 | 10.44 | 10.44 | -2.61% | 2,018 |
| Sep 17, 2026 | 10.75 | 10.74 | 10.62 | 10.72 | 10.72 | -0.25% | 3,496 |
| Sep 16, 2026 | 10.46 | 10.78 | 10.46 | 10.75 | 10.75 | 2.74% | 67,822 |
| Sep 15, 2026 | 10.48 | 10.50 | 10.38 | 10.46 | 10.46 | - | 15,608 |
| Sep 14, 2026 | 10.54 | 10.58 | 10.46 | 10.46 | 10.46 | -0.76% | 7,092 |
| Sep 11, 2026 | 10.60 | 10.64 | 10.54 | 10.54 | 10.54 | -1.13% | 10,758 |
| Sep 10, 2026 | 10.74 | 10.80 | 10.62 | 10.66 | 10.66 | 0.19% | 3,463 |
| Sep 9, 2026 | 10.78 | 10.80 | 10.64 | 10.64 | 10.64 | -1.48% | 2,895 |
| Sep 8, 2026 | 10.78 | 10.80 | 10.72 | 10.80 | 10.80 | -0.37% | 36 |
| Sep 7, 2026 | 10.93 | 11.00 | 10.78 | 10.84 | 10.84 | -1.09% | 1,511 |
| Sep 4, 2026 | 10.95 | 10.98 | 10.94 | 10.96 | 10.96 | 0.18% | 1,319 |
| Sep 3, 2026 | 10.99 | 11.02 | 10.92 | 10.94 | 10.94 | -0.36% | 2,826 |
| Sep 2, 2026 | 11.11 | 11.14 | 10.96 | 10.98 | 10.98 | -0.36% | 69 |