Mersen S.A. (LON:0Q6Q)
London · Delayed Price · Currency is GBP · Price in EUR 23.82
+0.02 (0.07%)
At close: Dec 31, 2025
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.88 | 23.90 | 23.65 | 23.82 | 23.82 | 0.07% | 2,303 |
| Dec 30, 2025 | 23.43 | 23.85 | 23.30 | 23.80 | 23.80 | 1.26% | 528 |
| Dec 29, 2025 | 23.08 | 23.65 | 23.00 | 23.50 | 23.50 | 1.53% | 5,372 |
| Dec 24, 2025 | 23.03 | 23.20 | 23.00 | 23.15 | 23.15 | 1.26% | 1,061 |
| Dec 23, 2025 | 22.80 | 22.93 | 22.55 | 22.86 | 22.86 | 0.84% | 648 |
| Dec 22, 2025 | 22.00 | 22.70 | 22.10 | 22.67 | 22.67 | 4.01% | 5,186 |
| Dec 19, 2025 | 21.83 | 21.90 | 21.80 | 21.80 | 21.80 | 0.68% | 3,184 |
| Dec 18, 2025 | 21.78 | 21.83 | 21.65 | 21.65 | 21.65 | -1.06% | 36 |
| Dec 17, 2025 | 22.00 | 21.95 | 21.65 | 21.88 | 21.88 | -0.48% | 2,280 |
| Dec 16, 2025 | 21.93 | 22.00 | 21.93 | 21.99 | 21.99 | -0.11% | 734 |
| Dec 15, 2025 | 22.00 | 22.10 | 21.80 | 22.01 | 22.01 | -1.07% | 8,838 |
| Dec 12, 2025 | 22.10 | 22.30 | 22.05 | 22.25 | 22.25 | 0.91% | 1,093 |
| Dec 11, 2025 | 21.58 | 22.10 | 21.76 | 22.05 | 22.05 | 3.52% | 471 |
| Dec 10, 2025 | 21.28 | 21.45 | 21.25 | 21.30 | 21.30 | 0.24% | 417 |
| Dec 9, 2025 | 21.48 | 21.70 | 21.15 | 21.25 | 21.25 | -1.98% | 7,654 |
| Dec 8, 2025 | 22.00 | 21.95 | 21.50 | 21.68 | 21.68 | -0.78% | 33,043 |
| Dec 5, 2025 | 22.00 | 22.20 | 21.85 | 21.85 | 21.85 | - | 5,540 |
| Dec 4, 2025 | 21.88 | 22.00 | 21.70 | 21.85 | 21.85 | 0.46% | 19,176 |
| Dec 3, 2025 | 21.73 | 21.90 | 21.70 | 21.75 | 21.75 | 0.28% | 4,224 |
| Dec 2, 2025 | 22.10 | 22.00 | 21.60 | 21.69 | 21.69 | -0.74% | 34,618 |
| Dec 1, 2025 | 21.63 | 21.90 | 21.50 | 21.85 | 21.85 | 0.46% | 714 |
| Nov 28, 2025 | 21.63 | 21.80 | 21.60 | 21.75 | 21.75 | 0.23% | 4,733 |
| Nov 27, 2025 | 21.38 | 21.70 | 21.40 | 21.70 | 21.70 | 1.16% | 601 |
| Nov 26, 2025 | 21.58 | 21.45 | 21.38 | 21.45 | 21.45 | -0.54% | 996 |
| Nov 25, 2025 | 22.10 | 22.00 | 21.50 | 21.57 | 21.57 | -1.12% | 5,783 |
| Nov 24, 2025 | 21.48 | 21.90 | 21.55 | 21.81 | 21.81 | 2.37% | 3,016 |
| Nov 21, 2025 | 21.13 | 21.53 | 21.20 | 21.31 | 21.31 | -0.67% | 1,240 |
| Nov 20, 2025 | 22.10 | 22.00 | 21.45 | 21.45 | 21.45 | 0.14% | 5,132 |
| Nov 19, 2025 | 21.43 | 21.80 | 21.40 | 21.42 | 21.42 | 0.04% | 15,407 |
| Nov 18, 2025 | 21.53 | 21.55 | 21.38 | 21.41 | 21.41 | -1.64% | 1,649 |
| Nov 17, 2025 | 21.93 | 21.90 | 21.70 | 21.77 | 21.77 | -0.52% | 814 |
| Nov 14, 2025 | 21.78 | 22.00 | 21.40 | 21.88 | 21.88 | 1.90% | 19,662 |
| Nov 13, 2025 | 21.43 | 21.65 | 21.45 | 21.48 | 21.48 | 1.06% | 3,624 |
| Nov 12, 2025 | 21.13 | 21.50 | 21.25 | 21.25 | 21.25 | 0.71% | 5,212 |
| Nov 11, 2025 | 21.03 | 21.20 | 21.00 | 21.10 | 21.10 | 0.59% | 27,204 |
| Nov 10, 2025 | 20.75 | 21.05 | 20.75 | 20.98 | 20.98 | 1.88% | 1,191 |
| Nov 7, 2025 | 20.55 | 20.75 | 20.43 | 20.59 | 20.59 | -1.34% | 1,045 |
| Nov 6, 2025 | 21.33 | 21.30 | 20.60 | 20.87 | 20.87 | -1.45% | 2,522 |
| Nov 5, 2025 | 21.38 | 21.40 | 21.10 | 21.18 | 21.18 | -1.58% | 10,394 |
| Nov 4, 2025 | 21.83 | 21.70 | 21.30 | 21.52 | 21.52 | -1.08% | 2,478 |
| Nov 3, 2025 | 21.88 | 22.00 | 21.75 | 21.75 | 21.75 | -1.36% | 23,420 |
| Oct 31, 2025 | 22.15 | 22.20 | 21.90 | 22.05 | 22.05 | -2.25% | 5,356 |
| Oct 30, 2025 | 22.70 | 22.56 | 22.10 | 22.56 | 22.56 | -1.07% | 15,566 |
| Oct 29, 2025 | 22.90 | 22.95 | 22.63 | 22.80 | 22.80 | -0.14% | 221,508 |
| Oct 28, 2025 | 22.65 | 22.90 | 22.55 | 22.83 | 22.83 | 0.23% | 26,058 |
| Oct 27, 2025 | 23.03 | 23.05 | 22.65 | 22.78 | 22.78 | -8.51% | 17,715 |
| Oct 24, 2025 | 23.28 | 24.90 | 22.40 | 24.90 | 24.90 | -11.40% | 62,205 |
| Oct 23, 2025 | 27.38 | 28.25 | 27.65 | 28.10 | 28.10 | 4.09% | 11,862 |
| Oct 22, 2025 | 26.95 | 27.40 | 26.90 | 27.00 | 27.00 | 1.44% | 8,299 |
| Oct 21, 2025 | 26.50 | 26.95 | 26.30 | 26.62 | 26.62 | 2.24% | 13,288 |