Mersen SA MRN
EURONEXT · France · Producer Manufacturing
€41.18-0.42 (-1.01%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €41.60 | -1.05% | €42.28 | €42.58 | €41.58 | 53.79K |
| 2026-09-29 | €42.04 | +3.14% | €41.80 | €42.10 | €40.60 | 49.85K |
| 2026-09-28 | €40.76 | -0.63% | €40.72 | €41.06 | €40.24 | 35.08K |
| 2026-09-25 | €41.02 | -0.44% | €41.76 | €42.08 | €40.50 | 33.24K |
| 2026-09-24 | €41.20 | -2.00% | €41.80 | €41.90 | €40.80 | 28.48K |
| 2026-09-23 | €42.04 | +1.69% | €40.92 | €42.04 | €40.66 | 90.67K |
| 2026-09-22 | €41.34 | +8.62% | €38.20 | €41.34 | €38.08 | 77.99K |
| 2026-09-21 | €38.06 | +2.31% | €37.64 | €38.34 | €37.64 | 33.38K |
| 2026-09-18 | €37.20 | -0.85% | €37.56 | €37.94 | €36.76 | 44.49K |
| 2026-09-17 | €37.52 | +0.43% | €37.42 | €38.20 | €37.26 | 24.15K |
| 2026-09-16 | €37.36 | +2.47% | €37.06 | €37.42 | €36.74 | 25.60K |
| 2026-09-15 | €36.46 | +0.77% | €36.04 | €36.80 | €36.00 | 20.80K |
| 2026-09-14 | €36.18 | -5.88% | €37.82 | €37.82 | €36.02 | 29.68K |
| 2026-09-11 | €38.44 | +0.31% | €38.60 | €38.68 | €38.02 | 14.90K |
| 2026-09-10 | €38.32 | +1.16% | €37.80 | €38.96 | €37.60 | 30.45K |
| 2026-09-09 | €37.88 | -3.81% | €39.40 | €39.46 | €37.48 | 42.14K |
| 2026-09-08 | €39.38 | +1.76% | €38.70 | €39.40 | €38.56 | 34.36K |
| 2026-09-07 | €38.70 | +2.54% | €37.94 | €38.72 | €37.76 | 26.05K |
| 2026-09-04 | €37.74 | +0.80% | €37.10 | €37.86 | €37.10 | 15.91K |
| 2026-09-03 | €37.44 | +0.81% | €37.24 | €37.62 | €36.84 | 24.36K |
| 2026-09-02 | €37.14 | +1.48% | €36.00 | €37.52 | €36.00 | 38.08K |
| 2026-09-01 | €36.60 | -3.68% | €37.84 | €37.92 | €36.06 | 49.83K |
| 2026-08-31 | €38.00 | -0.37% | €37.96 | €38.52 | €37.82 | 36.08K |
| 2026-08-28 | €38.14 | -0.05% | €38.44 | €38.68 | €38.04 | 19.05K |
| 2026-08-27 | €38.16 | +1.54% | €37.78 | €38.96 | €37.74 | 43.84K |
| 2026-08-26 | €37.58 | -1.21% | €38.02 | €38.09 | €37.32 | 25.98K |
| 2026-08-25 | €38.04 | +3.09% | €37.20 | €38.10 | €37.00 | 27.70K |
| 2026-08-24 | €36.90 | -1.02% | €36.90 | €37.50 | €36.84 | 26.50K |
| 2026-08-21 | €37.28 | -0.75% | €37.52 | €38.00 | €37.06 | 26.63K |
| 2026-08-20 | €37.56 | -3.59% | €39.00 | €39.02 | €37.56 | 31.44K |
| 2026-08-19 | €38.96 | -3.08% | €40.42 | €40.42 | €38.80 | 27.04K |
| 2026-08-18 | €40.20 | -1.95% | €41.00 | €41.34 | €40.00 | 46.18K |
| 2026-08-17 | €41.00 | +0.20% | €41.66 | €41.68 | €40.82 | 23.86K |
| 2026-08-14 | €40.92 | +0.20% | €40.94 | €41.50 | €40.54 | 20.78K |
| 2026-08-13 | €40.84 | -2.48% | €41.62 | €41.70 | €40.42 | 30.54K |
| 2026-08-12 | €41.88 | +1.40% | €41.30 | €42.38 | €41.30 | 40.37K |
| 2026-08-11 | €41.30 | +0.19% | €41.36 | €41.50 | €40.80 | 24.92K |
| 2026-08-10 | €41.22 | +1.33% | €40.72 | €41.28 | €40.34 | 29.55K |
| 2026-08-07 | €40.68 | +1.04% | €40.22 | €40.78 | €39.78 | 27.25K |
| 2026-08-06 | €40.26 | 0.00% | €40.12 | €40.88 | €39.56 | 32.30K |
| 2026-08-05 | €40.26 | -1.61% | €41.28 | €41.88 | €40.04 | 36.86K |
| 2026-08-04 | €40.92 | +0.79% | €40.62 | €41.44 | €40.16 | 45.13K |
| 2026-08-03 | €40.60 | +9.02% | €39.80 | €42.38 | €39.04 | 89.36K |
| 2026-07-31 | €37.24 | +0.81% | €37.14 | €39.00 | €37.04 | 77.93K |
| 2026-07-30 | €36.94 | +7.63% | €35.76 | €37.98 | €35.12 | 112.81K |
| 2026-07-29 | €34.32 | +0.70% | €34.00 | €34.88 | €33.80 | 79.96K |
| 2026-07-28 | €34.08 | -3.07% | €34.90 | €35.34 | €33.56 | 102.33K |
| 2026-07-27 | €35.16 | -2.17% | €36.18 | €36.50 | €35.06 | 41.25K |
| 2026-07-24 | €35.94 | +1.70% | €35.02 | €36.50 | €35.02 | 51.24K |
| 2026-07-23 | €35.34 | -2.59% | €36.44 | €36.50 | €35.30 | 26.14K |
| 2026-07-22 | €36.28 | -0.93% | €36.62 | €36.62 | €36.08 | 34.87K |
| 2026-07-21 | €36.62 | +2.81% | €35.78 | €36.78 | €35.74 | 39.89K |
| 2026-07-20 | €35.62 | +0.11% | €35.72 | €36.20 | €35.04 | 54.70K |
| 2026-07-17 | €35.58 | -2.68% | €35.78 | €36.18 | €34.82 | 73.48K |
| 2026-07-16 | €36.56 | -1.51% | €37.40 | €37.40 | €35.94 | 47.79K |
| 2026-07-15 | €37.12 | -1.75% | €37.70 | €37.92 | €37.06 | 36.32K |
| 2026-07-14 | €37.78 | +1.40% | €37.00 | €38.12 | €36.86 | 30.37K |
| 2026-07-13 | €37.26 | -1.48% | €37.24 | €37.56 | €36.88 | 39.91K |
| 2026-07-10 | €37.82 | -2.93% | €38.90 | €39.14 | €37.30 | 37.67K |
| 2026-07-09 | €38.96 | +3.95% | €38.40 | €39.48 | €38.18 | 62.11K |
| 2026-07-08 | €37.48 | -1.63% | €38.34 | €38.40 | €37.06 | 63.73K |
| 2026-07-07 | €38.10 | -8.81% | €40.66 | €40.96 | €38.10 | 76.44K |
| 2026-07-06 | €41.78 | -1.00% | €41.68 | €42.30 | €40.60 | 77.88K |
| 2026-07-03 | €42.20 | -0.71% | €42.50 | €42.82 | €41.24 | 43.15K |
| 2026-07-02 | €42.50 | +0.38% | €42.42 | €44.52 | €41.78 | 96.05K |
| 2026-07-01 | €42.34 | +1.63% | €41.50 | €42.34 | €41.18 | 52.69K |
| 2026-06-30 | €41.66 | +10.97% | €38.18 | €41.82 | €38.06 | 141.95K |
| 2026-06-29 | €37.54 | 0.00% | €37.50 | €38.60 | €37.50 | 85.97K |
| 2026-06-26 | €37.54 | -1.93% | €38.00 | €38.36 | €37.04 | 55.13K |
| 2026-06-25 | €38.28 | -4.11% | €40.04 | €40.06 | €38.12 | 78.39K |
| 2026-06-24 | €39.92 | -5.67% | €42.52 | €42.56 | €39.68 | 71.64K |
| 2026-06-23 | €42.32 | -0.61% | €41.20 | €42.50 | €40.94 | 44.35K |
| 2026-06-22 | €42.58 | +0.90% | €42.76 | €42.94 | €41.48 | 69.86K |
| 2026-06-19 | €42.20 | -2.36% | €43.10 | €43.12 | €42.00 | 132.60K |
| 2026-06-18 | €43.22 | -3.61% | €45.20 | €45.32 | €43.22 | 63.35K |
| 2026-06-17 | €44.84 | +2.61% | €43.96 | €45.22 | €43.90 | 119.97K |
| 2026-06-16 | €43.70 | -2.02% | €44.10 | €44.32 | €43.08 | 101.89K |
| 2026-06-15 | €44.60 | +1.69% | €44.48 | €45.36 | €43.98 | 96.60K |
| 2026-06-12 | €43.86 | +3.44% | €43.10 | €44.12 | €42.70 | 61.82K |
| 2026-06-11 | €42.40 | +2.66% | €41.50 | €42.86 | €41.30 | 28.54K |
| 2026-06-10 | €41.30 | -2.73% | €42.34 | €42.64 | €41.18 | 49.37K |
| 2026-06-09 | €42.46 | -1.85% | €43.40 | €44.94 | €42.36 | 85.48K |
| 2026-06-08 | €43.26 | +0.60% | €42.00 | €44.14 | €41.70 | 53.76K |
| 2026-06-05 | €43.00 | -0.09% | €42.90 | €43.50 | €42.52 | 103.72K |
| 2026-06-04 | €43.04 | -1.74% | €43.64 | €43.84 | €42.28 | 47.57K |
| 2026-06-03 | €43.80 | +0.09% | €43.76 | €44.74 | €43.54 | 48.16K |
| 2026-06-02 | €43.76 | +4.64% | €42.00 | €43.88 | €42.00 | 131.36K |
| 2026-06-01 | €41.82 | 0.00% | €42.50 | €42.70 | €41.54 | 76.65K |
| 2026-05-29 | €41.82 | -2.70% | €43.00 | €43.32 | €41.46 | 126.78K |
| 2026-05-28 | €42.98 | +6.23% | €40.26 | €42.98 | €40.08 | 130.55K |