Mercialys SA MERY
EURONEXT · France · Finance
€9.64-0.11 (-1.13%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.64 | -1.13% | €9.69 | €9.69 | €9.45 | 432.96K |
| 2026-09-30 | €9.75 | -1.02% | €9.88 | €9.91 | €9.70 | 423.64K |
| 2026-09-29 | €9.85 | -0.51% | €9.91 | €9.93 | €9.82 | 219.75K |
| 2026-09-28 | €9.90 | -0.70% | €10.08 | €10.10 | €9.90 | 214.96K |
| 2026-09-25 | €9.97 | -2.64% | €10.16 | €10.26 | €9.92 | 493.89K |
| 2026-09-24 | €10.24 | -0.97% | €10.32 | €10.34 | €10.24 | 193.73K |
| 2026-09-23 | €10.34 | -1.71% | €10.56 | €10.56 | €10.30 | 170.45K |
| 2026-09-22 | €10.52 | -0.19% | €10.54 | €10.58 | €10.42 | 141.17K |
| 2026-09-21 | €10.54 | +0.57% | €10.50 | €10.56 | €10.40 | 115.78K |
| 2026-09-18 | €10.48 | -2.24% | €10.66 | €10.66 | €10.42 | 221.08K |
| 2026-09-17 | €10.72 | -0.19% | €10.76 | €10.80 | €10.62 | 153.10K |
| 2026-09-16 | €10.74 | +2.87% | €10.46 | €10.78 | €10.46 | 215.53K |
| 2026-09-15 | €10.44 | -0.76% | €10.48 | €10.52 | €10.36 | 210.75K |
| 2026-09-14 | €10.52 | -0.19% | €10.54 | €10.58 | €10.46 | 141.47K |
| 2026-09-11 | €10.54 | -0.75% | €10.62 | €10.66 | €10.50 | 202.02K |
| 2026-09-10 | €10.62 | -0.93% | €10.74 | €10.80 | €10.62 | 145.50K |
| 2026-09-09 | €10.72 | -0.74% | €10.78 | €10.80 | €10.66 | 381.96K |
| 2026-09-08 | €10.80 | +0.19% | €10.76 | €10.82 | €10.70 | 134.40K |
| 2026-09-07 | €10.78 | -1.82% | €10.94 | €10.94 | €10.76 | 255.49K |
| 2026-09-04 | €10.98 | +0.37% | €10.96 | €11.00 | €10.88 | 204.26K |
| 2026-09-03 | €10.94 | -0.36% | €11.00 | €11.00 | €10.92 | 140.67K |
| 2026-09-02 | €10.98 | -1.26% | €11.12 | €11.18 | €10.98 | 135.05K |
| 2026-09-01 | €11.12 | +0.18% | €11.08 | €11.16 | €11.00 | 157.71K |
| 2026-08-31 | €11.10 | -0.36% | €11.20 | €11.20 | €11.06 | 176.41K |
| 2026-08-28 | €11.14 | +0.36% | €11.14 | €11.18 | €11.04 | 141.44K |
| 2026-08-27 | €11.10 | -2.97% | €11.44 | €11.44 | €11.02 | 219.46K |
| 2026-08-26 | €11.44 | -0.17% | €11.46 | €11.48 | €11.36 | 116.44K |
| 2026-08-25 | €11.46 | +1.06% | €11.30 | €11.48 | €11.28 | 126.51K |
| 2026-08-24 | €11.34 | +0.35% | €11.30 | €11.34 | €11.20 | 325.40K |
| 2026-08-21 | €11.30 | -0.53% | €11.38 | €11.42 | €11.28 | 83.36K |
| 2026-08-20 | €11.36 | 0.00% | €11.36 | €11.42 | €11.32 | 66.79K |
| 2026-08-19 | €11.36 | -0.18% | €11.40 | €11.42 | €11.36 | 85.62K |
| 2026-08-18 | €11.38 | -1.56% | €11.56 | €11.58 | €11.38 | 191.42K |
| 2026-08-17 | €11.56 | -0.34% | €11.54 | €11.62 | €11.54 | 46.72K |
| 2026-08-14 | €11.60 | -0.17% | €11.58 | €11.66 | €11.54 | 93.31K |
| 2026-08-13 | €11.62 | 0.00% | €11.64 | €11.68 | €11.56 | 63.03K |
| 2026-08-12 | €11.62 | -1.36% | €11.78 | €11.82 | €11.60 | 167.47K |
| 2026-08-11 | €11.78 | 0.00% | €11.76 | €11.82 | €11.74 | 98.07K |
| 2026-08-10 | €11.78 | -0.84% | €11.90 | €11.90 | €11.78 | 83.66K |
| 2026-08-07 | €11.88 | -0.50% | €11.94 | €11.96 | €11.78 | 136.01K |
| 2026-08-06 | €11.94 | -1.00% | €12.08 | €12.10 | €11.94 | 97.92K |
| 2026-08-05 | €12.06 | +0.50% | €11.94 | €12.08 | €11.92 | 128.54K |
| 2026-08-04 | €12.00 | +0.50% | €12.02 | €12.14 | €11.96 | 109.98K |
| 2026-08-03 | €11.94 | -0.50% | €12.00 | €12.04 | €11.92 | 224.31K |
| 2026-07-31 | €12.00 | -0.83% | €12.10 | €12.18 | €11.88 | 147.49K |
| 2026-07-30 | €12.10 | +0.17% | €12.12 | €12.26 | €12.04 | 120.42K |
| 2026-07-29 | €12.08 | +0.83% | €11.96 | €12.38 | €11.90 | 188.66K |
| 2026-07-28 | €11.98 | +0.17% | €11.98 | €12.08 | €11.94 | 205.28K |
| 2026-07-27 | €11.96 | +1.70% | €11.80 | €11.98 | €11.76 | 197.08K |
| 2026-07-24 | €11.76 | -0.17% | €11.78 | €11.80 | €11.65 | 140.98K |
| 2026-07-23 | €11.78 | +0.68% | €11.72 | €11.84 | €11.70 | 137.12K |
| 2026-07-22 | €11.70 | -0.17% | €11.72 | €11.86 | €11.64 | 114.34K |
| 2026-07-21 | €11.72 | +0.17% | €11.72 | €11.76 | €11.60 | 125.93K |
| 2026-07-20 | €11.70 | +0.17% | €11.64 | €11.70 | €11.60 | 129.21K |
| 2026-07-17 | €11.68 | +1.04% | €11.62 | €11.72 | €11.58 | 107.03K |
| 2026-07-16 | €11.56 | 0.00% | €11.54 | €11.58 | €11.48 | 101.82K |
| 2026-07-15 | €11.56 | -0.17% | €11.60 | €11.64 | €11.50 | 117.55K |
| 2026-07-14 | €11.58 | -0.17% | €11.60 | €11.66 | €11.46 | 79.72K |
| 2026-07-13 | €11.60 | -0.51% | €11.68 | €11.70 | €11.58 | 39.13K |
| 2026-07-10 | €11.66 | 0.00% | €11.68 | €11.82 | €11.66 | 83.46K |
| 2026-07-09 | €11.66 | -0.68% | €11.76 | €11.76 | €11.60 | 130.48K |
| 2026-07-08 | €11.74 | -0.34% | €11.70 | €11.74 | €11.54 | 230.88K |
| 2026-07-07 | €11.78 | +1.20% | €11.70 | €11.80 | €11.66 | 106.65K |
| 2026-07-06 | €11.64 | -0.85% | €11.76 | €11.80 | €11.62 | 85.53K |
| 2026-07-03 | €11.74 | 0.00% | €11.70 | €11.80 | €11.68 | 71.49K |
| 2026-07-02 | €11.74 | +1.56% | €11.54 | €11.74 | €11.54 | 79.59K |
| 2026-07-01 | €11.56 | -1.37% | €11.76 | €11.76 | €11.50 | 121.35K |
| 2026-06-30 | €11.72 | -2.17% | €12.00 | €12.02 | €11.70 | 258.50K |
| 2026-06-29 | €11.98 | +0.50% | €11.94 | €11.98 | €11.84 | 115.17K |
| 2026-06-26 | €11.92 | +2.76% | €11.58 | €11.98 | €11.58 | 214.59K |
| 2026-06-25 | €11.60 | -0.85% | €11.68 | €11.70 | €11.56 | 149.85K |
| 2026-06-24 | €11.70 | +0.34% | €11.64 | €11.76 | €11.56 | 119.18K |
| 2026-06-23 | €11.66 | -0.51% | €11.68 | €11.70 | €11.58 | 180.50K |
| 2026-06-22 | €11.72 | +0.51% | €11.70 | €11.72 | €11.58 | 175.26K |
| 2026-06-19 | €11.66 | -0.17% | €11.72 | €11.72 | €11.50 | 184.86K |
| 2026-06-18 | €11.68 | 0.00% | €11.66 | €11.68 | €11.52 | 126.88K |
| 2026-06-17 | €11.68 | -1.02% | €11.80 | €11.80 | €11.66 | 118.15K |
| 2026-06-16 | €11.80 | 0.00% | €11.82 | €11.82 | €11.72 | 113.32K |
| 2026-06-15 | €11.80 | -1.17% | €11.94 | €12.00 | €11.78 | 134.64K |
| 2026-06-12 | €11.94 | -0.50% | €11.98 | €12.06 | €11.88 | 142.51K |
| 2026-06-11 | €12.00 | +0.50% | €11.92 | €12.08 | €11.92 | 276.46K |
| 2026-06-10 | €11.94 | +3.11% | €11.60 | €12.02 | €11.60 | 204.99K |
| 2026-06-09 | €11.58 | +0.87% | €11.42 | €11.66 | €11.40 | 203.88K |
| 2026-06-08 | €11.48 | +1.23% | €11.30 | €11.50 | €11.28 | 137.68K |
| 2026-06-05 | €11.34 | +0.53% | €11.32 | €11.48 | €11.32 | 193.76K |
| 2026-06-04 | €11.28 | +0.71% | €11.22 | €11.34 | €11.20 | 123.34K |
| 2026-06-03 | €11.20 | -1.58% | €11.38 | €11.42 | €11.16 | 158.07K |
| 2026-06-02 | €11.38 | -2.07% | €11.64 | €11.64 | €11.38 | 158.38K |
| 2026-06-01 | €11.62 | -2.02% | €11.88 | €11.88 | €11.54 | 309.21K |
| 2026-05-29 | €11.86 | +0.51% | €11.80 | €11.92 | €11.78 | 324.85K |