Mersen S.A. (LON:0Q6Q)
London · Delayed Price · Currency is GBP · Price in EUR 22.05
-0.51 (-2.25%)
At close: Oct 31, 2025
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 25.73 | 26.40 | 25.65 | 26.04 | 26.04 | 1.88% | 3,366 |
| Oct 17, 2025 | 25.88 | 25.80 | 25.45 | 25.56 | 25.56 | -2.83% | 2,954 |
| Oct 16, 2025 | 25.73 | 26.30 | 25.85 | 26.30 | 26.30 | 1.84% | 1,454 |
| Oct 15, 2025 | 26.00 | 26.00 | 25.80 | 25.83 | 25.83 | 2.52% | 5,514 |
| Oct 14, 2025 | 25.48 | 25.40 | 24.95 | 25.19 | 25.19 | -1.28% | 3,108 |
| Oct 13, 2025 | 25.33 | 25.75 | 25.50 | 25.52 | 25.52 | -2.24% | 1,677 |
| Oct 10, 2025 | 26.20 | 26.20 | 25.60 | 26.10 | 26.10 | -0.46% | 838 |
| Oct 9, 2025 | 26.30 | 26.45 | 25.85 | 26.22 | 26.22 | 1.34% | 3,935 |
| Oct 8, 2025 | 25.63 | 26.10 | 25.60 | 25.88 | 25.88 | 0.62% | 2,440 |
| Oct 7, 2025 | 25.58 | 26.18 | 25.55 | 25.72 | 25.72 | 1.25% | 4,566 |
| Oct 6, 2025 | 25.23 | 25.75 | 24.65 | 25.40 | 25.40 | -1.17% | 1,478 |
| Oct 3, 2025 | 25.78 | 26.10 | 25.70 | 25.70 | 25.70 | 0.19% | 2,303 |
| Oct 2, 2025 | 25.58 | 25.83 | 25.45 | 25.65 | 25.65 | 1.18% | 7,960 |
| Oct 1, 2025 | 25.08 | 25.38 | 24.98 | 25.35 | 25.35 | 1.40% | 625 |
| Sep 30, 2025 | 25.18 | 25.40 | 24.90 | 25.00 | 25.00 | -0.62% | 1,117 |
| Sep 29, 2025 | 25.48 | 25.50 | 25.05 | 25.16 | 25.16 | -0.92% | 1,547 |
| Sep 26, 2025 | 25.53 | 25.45 | 25.25 | 25.39 | 25.39 | -3.09% | 1,876 |
| Sep 25, 2025 | 25.33 | 26.30 | 25.40 | 26.20 | 26.20 | 4.17% | 16,331 |
| Sep 24, 2025 | 25.43 | 25.35 | 24.95 | 25.15 | 25.15 | -1.78% | 15,272 |
| Sep 23, 2025 | 25.13 | 25.85 | 25.40 | 25.61 | 25.61 | 0.61% | 4,749 |
| Sep 22, 2025 | 25.48 | 25.60 | 25.00 | 25.45 | 25.45 | -0.39% | 6,200 |
| Sep 19, 2025 | 24.80 | 25.90 | 24.70 | 25.55 | 25.55 | 4.07% | 3,463 |
| Sep 18, 2025 | 24.10 | 24.90 | 24.05 | 24.55 | 24.55 | 3.10% | 4,965 |
| Sep 17, 2025 | 23.88 | 24.00 | 23.80 | 23.81 | 23.81 | -0.51% | 612 |
| Sep 16, 2025 | 23.93 | 24.08 | 23.80 | 23.93 | 23.93 | -0.08% | 1,313 |
| Sep 15, 2025 | 23.88 | 24.23 | 23.75 | 23.95 | 23.95 | 1.27% | 1,666 |
| Sep 12, 2025 | 23.83 | 24.10 | 23.55 | 23.65 | 23.65 | 0.06% | 536 |
| Sep 11, 2025 | 23.28 | 23.75 | 23.30 | 23.64 | 23.64 | 1.80% | 1,752 |
| Sep 10, 2025 | 23.23 | 23.50 | 23.00 | 23.22 | 23.22 | -0.36% | 851 |
| Sep 9, 2025 | 23.78 | 23.90 | 23.23 | 23.30 | 23.30 | -1.50% | 818 |
| Sep 8, 2025 | 23.48 | 23.75 | 23.66 | 23.66 | 23.66 | 0.60% | 590 |
| Sep 5, 2025 | 23.28 | 23.70 | 23.45 | 23.51 | 23.51 | 1.14% | 1,089 |
| Sep 4, 2025 | 23.03 | 23.45 | 22.85 | 23.25 | 23.25 | 0.76% | 11,735 |
| Sep 3, 2025 | 23.28 | 23.55 | 22.95 | 23.08 | 23.08 | -1.70% | 1,064 |
| Sep 2, 2025 | 24.00 | 23.90 | 23.25 | 23.47 | 23.47 | -1.89% | 2,222 |
| Sep 1, 2025 | 24.30 | 24.58 | 23.85 | 23.93 | 23.93 | -1.42% | 1,554 |
| Aug 29, 2025 | 24.10 | 24.35 | 23.85 | 24.27 | 24.27 | -0.34% | 1,505 |
| Aug 28, 2025 | 24.25 | 24.55 | 24.15 | 24.35 | 24.35 | 0.84% | 2,800 |
| Aug 27, 2025 | 24.35 | 24.43 | 24.05 | 24.15 | 24.15 | -1.43% | 1,147 |
| Aug 26, 2025 | 24.70 | 25.05 | 23.85 | 24.50 | 24.50 | -3.90% | 7,072 |
| Aug 25, 2025 | 25.40 | 25.65 | 25.20 | 25.49 | 25.49 | 0.87% | 2,457 |