Skip to main content
logo
Mersen S.A. (LON:0Q6Q)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.88
-0.74 (-2.79%)
At close: Jan 30, 2026

Mersen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202626.0526.3525.6525.8825.88-2.79%1,350
Jan 29, 202624.6026.9024.3026.6226.626.06%31,006
Jan 28, 202625.2825.3024.9525.1025.10-0.73%12,730
Jan 27, 202624.9525.4024.9025.2925.281.24%2,693
Jan 26, 202625.5325.6024.9524.9824.98-1.58%6,300
Jan 23, 202624.8025.4525.1025.3825.381.51%3,618
Jan 22, 202624.5025.0024.7525.0025.001.94%4,414
Jan 21, 202624.6024.6524.4024.5324.530.72%8,261
Jan 20, 202624.3524.5024.0024.3524.35-1.02%1,617
Jan 19, 202624.4524.7524.4024.6024.60-1.20%378
Jan 16, 202624.8024.9524.7024.9024.900.23%438
Jan 15, 202624.5525.0324.3524.8424.842.14%2,653
Jan 14, 202623.9324.5524.1524.3224.322.20%6,057
Jan 13, 202623.9324.0023.7023.8023.800.42%845
Jan 12, 202624.3524.3523.7023.7023.70-1.86%1,124
Jan 9, 202624.1524.3524.1024.1524.150.50%1,531
Jan 8, 202624.2524.3523.9024.0324.03-3.49%2,082
Jan 7, 202625.0325.1524.4524.9024.90-0.20%8,857
Jan 6, 202624.7024.9524.4024.9524.952.25%3,423
Jan 5, 202624.3024.6524.2524.4024.401.79%421
Jan 2, 202623.8824.1023.7523.9723.970.65%198
Dec 31, 202523.8823.9023.6523.8223.820.07%2,303
Dec 30, 202523.4323.8523.3023.8023.801.26%528
Dec 29, 202523.0823.6523.0023.5023.501.53%5,372
Dec 24, 202523.0323.2023.0023.1523.151.26%1,061
Dec 23, 202522.8022.9322.5522.8622.860.84%648
Dec 22, 202522.0022.7022.1022.6722.674.01%5,209
Dec 19, 202521.8321.9021.8021.8021.800.68%3,184
Dec 18, 202521.7821.8321.6521.6521.65-1.06%36
Dec 17, 202522.0021.9521.6521.8821.88-0.48%2,280
Dec 16, 202521.9322.0021.9321.9921.99-0.11%734
Dec 15, 202522.0022.1021.8022.0122.01-1.07%8,838
Dec 12, 202522.1022.3022.0522.2522.250.91%1,093
Dec 11, 202521.5822.1021.7622.0522.053.52%471
Dec 10, 202521.2821.4521.2521.3021.300.24%417
Dec 9, 202521.4821.7021.1521.2521.25-1.98%7,654
Dec 8, 202522.0021.9521.5021.6821.68-0.78%33,043
Dec 5, 202522.0022.2021.8521.8521.85-5,540
Dec 4, 202521.8822.0021.7021.8521.850.46%19,176
Dec 3, 202521.7321.9021.7021.7521.750.28%4,224
Dec 2, 202522.1022.0021.6021.6921.69-0.74%34,618
Dec 1, 202521.6321.9021.5021.8521.850.46%714
Nov 28, 202521.6321.8021.6021.7521.750.23%4,733
Nov 27, 202521.3821.7021.4021.7021.701.16%601
Nov 26, 202521.5821.4521.3821.4521.45-0.54%996
Nov 25, 202522.1022.0021.5021.5721.57-1.12%5,783
Nov 24, 202521.4821.9021.5521.8121.812.37%3,016
Nov 21, 202521.1321.5321.2021.3121.31-0.67%1,240
Nov 20, 202522.1022.0021.4521.4521.450.14%5,132
Nov 19, 202521.4321.8021.4021.4221.420.04%15,407