Mersen S.A. (LON:0Q6Q)
London · Delayed Price · Currency is GBP · Price in EUR 21.45
-0.40 (-1.82%)
At close: Mar 27, 2026
LON:0Q6Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.88 | 21.90 | 21.40 | 21.45 | 21.45 | -1.82% | 6,136 |
| Mar 26, 2026 | 22.70 | 22.55 | 21.80 | 21.85 | 21.85 | -2.97% | 214 |
| Mar 25, 2026 | 22.10 | 22.80 | 22.20 | 22.52 | 22.52 | 3.31% | 13,807 |
| Mar 24, 2026 | 21.78 | 22.05 | 21.50 | 21.80 | 21.80 | 2.58% | 38,735 |
| Mar 23, 2026 | 21.28 | 22.10 | 20.85 | 21.25 | 21.25 | -1.62% | 1,187 |
| Mar 20, 2026 | 22.90 | 23.10 | 21.55 | 21.60 | 21.60 | -8.02% | 5,445 |
| Mar 19, 2026 | 24.00 | 24.05 | 22.90 | 23.48 | 23.48 | -2.08% | 22,326 |
| Mar 18, 2026 | 24.10 | 24.90 | 22.90 | 23.98 | 23.98 | -1.91% | 7,611 |
| Mar 17, 2026 | 24.20 | 24.65 | 24.05 | 24.45 | 24.45 | -0.88% | 1,825 |
| Mar 16, 2026 | 24.50 | 24.90 | 24.00 | 24.67 | 24.67 | -0.94% | 5,829 |
| Mar 13, 2026 | 25.03 | 25.25 | 24.90 | 24.90 | 24.90 | -1.19% | 126 |
| Mar 12, 2026 | 25.23 | 25.30 | 25.10 | 25.20 | 25.20 | -1.75% | 8,150 |
| Mar 11, 2026 | 25.58 | 25.85 | 25.40 | 25.65 | 25.65 | 0.83% | 1,161 |
| Mar 10, 2026 | 25.23 | 25.70 | 25.40 | 25.44 | 25.44 | 3.02% | 1,647 |
| Mar 9, 2026 | 24.60 | 24.85 | 24.45 | 24.69 | 24.69 | -2.78% | 795 |
| Mar 6, 2026 | 25.58 | 25.83 | 25.40 | 25.40 | 25.40 | -2.78% | 291 |
| Mar 5, 2026 | 25.73 | 26.45 | 25.45 | 26.13 | 26.13 | 1.66% | 1,437 |
| Mar 4, 2026 | 25.38 | 25.83 | 25.25 | 25.70 | 25.70 | -1.43% | 1,784 |
| Mar 3, 2026 | 26.20 | 26.60 | 25.00 | 26.07 | 26.07 | -4.50% | 3,449 |
| Mar 2, 2026 | 27.18 | 27.45 | 26.85 | 27.30 | 27.30 | -1.97% | 3,054 |
| Feb 27, 2026 | 27.28 | 27.85 | 27.45 | 27.85 | 27.85 | 2.01% | 8,812 |
| Feb 26, 2026 | 27.73 | 27.95 | 27.30 | 27.30 | 27.30 | -1.80% | 25,475 |
| Feb 25, 2026 | 27.58 | 27.90 | 27.60 | 27.80 | 27.80 | 1.09% | 894 |
| Feb 24, 2026 | 26.90 | 27.90 | 27.10 | 27.50 | 27.50 | -0.72% | 5,325 |
| Feb 23, 2026 | 27.68 | 28.05 | 27.50 | 27.70 | 27.70 | -0.18% | 2,380 |
| Feb 20, 2026 | 26.90 | 27.90 | 26.90 | 27.75 | 27.75 | 3.10% | 1,368 |
| Feb 19, 2026 | 27.23 | 27.15 | 26.85 | 26.92 | 26.92 | -0.31% | 588 |
| Feb 18, 2026 | 26.60 | 27.15 | 26.60 | 27.00 | 27.00 | 2.20% | 8,587 |
| Feb 17, 2026 | 26.70 | 26.65 | 26.30 | 26.42 | 26.42 | -2.12% | 762 |
| Feb 16, 2026 | 27.03 | 27.20 | 26.60 | 26.99 | 26.99 | 0.14% | 108,076 |
| Feb 13, 2026 | 27.03 | 26.95 | 26.50 | 26.95 | 26.95 | -1.57% | 915 |
| Feb 12, 2026 | 27.23 | 27.60 | 27.25 | 27.38 | 27.38 | 0.93% | 1,967 |
| Feb 11, 2026 | 27.23 | 27.35 | 26.95 | 27.13 | 27.13 | 0.11% | 633 |
| Feb 10, 2026 | 26.85 | 27.30 | 26.85 | 27.10 | 27.10 | 1.16% | 2,844 |
| Feb 9, 2026 | 26.00 | 26.95 | 26.05 | 26.79 | 26.79 | 5.04% | 2,897 |
| Feb 6, 2026 | 25.53 | 25.90 | 25.50 | 25.50 | 25.50 | 0.32% | 9,819 |
| Feb 5, 2026 | 26.30 | 26.10 | 25.25 | 25.42 | 25.42 | -3.53% | 5,112 |
| Feb 4, 2026 | 25.78 | 26.40 | 25.90 | 26.35 | 26.35 | 3.33% | 2,127 |
| Feb 3, 2026 | 25.83 | 25.85 | 25.30 | 25.50 | 25.50 | -0.38% | 909 |
| Feb 2, 2026 | 25.23 | 25.70 | 25.15 | 25.60 | 25.60 | -1.09% | 1,108 |
| Jan 30, 2026 | 26.05 | 26.35 | 25.65 | 25.88 | 25.88 | -2.79% | 1,350 |
| Jan 29, 2026 | 24.60 | 26.90 | 24.30 | 26.62 | 26.62 | 6.06% | 31,006 |
| Jan 28, 2026 | 25.28 | 25.30 | 24.95 | 25.10 | 25.10 | -0.73% | 12,730 |
| Jan 27, 2026 | 24.95 | 25.40 | 24.90 | 25.29 | 25.28 | 1.24% | 2,693 |
| Jan 26, 2026 | 25.53 | 25.60 | 24.95 | 24.98 | 24.98 | -1.58% | 6,300 |
| Jan 23, 2026 | 24.80 | 25.45 | 25.10 | 25.38 | 25.38 | 1.51% | 3,618 |
| Jan 22, 2026 | 24.50 | 25.00 | 24.75 | 25.00 | 25.00 | 1.94% | 4,414 |
| Jan 21, 2026 | 24.60 | 24.65 | 24.40 | 24.53 | 24.53 | 0.72% | 8,261 |
| Jan 20, 2026 | 24.35 | 24.50 | 24.00 | 24.35 | 24.35 | -1.02% | 1,617 |
| Jan 19, 2026 | 24.45 | 24.75 | 24.40 | 24.60 | 24.60 | -1.20% | 378 |