MERY.PA - Mercialys

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201717.4917.4917.2317.3317.33155,642
Nov 16, 201717.1917.4817.1617.4817.48150,191
Nov 15, 201717.2817.2816.9717.1917.19185,612
Nov 14, 201717.1317.2717.0817.2717.27106,922
Nov 13, 201717.1717.2617.0017.1017.10118,374
Nov 10, 201717.2317.2517.0517.1517.15132,415
Nov 09, 201717.1817.2517.1117.2517.25152,768
Nov 08, 201717.1017.2017.0617.1817.18145,940
Nov 07, 201716.9517.0716.9117.0717.07123,686
Nov 06, 201716.9317.0016.8516.9216.92100,570
Nov 03, 201716.7516.9316.7416.8316.83122,808
Nov 02, 201716.7616.9016.7016.7516.7580,851
Nov 01, 201716.7216.9016.7016.7516.75108,962
Oct 31, 201716.7016.7616.5816.7316.73173,891
Oct 30, 201716.8016.8016.6816.6816.68103,417
Oct 27, 201716.6116.8116.5616.7216.72274,986
Oct 26, 201716.6016.7216.5416.6516.65120,765
Oct 25, 201716.7016.7016.5516.5716.5799,508
Oct 24, 201716.7516.8316.6616.6816.6890,457
Oct 23, 201716.8016.9016.7216.7216.7291,759
Oct 20, 201716.9216.9916.8016.8316.8397,185
Oct 19, 201717.1817.2816.8616.8616.86137,323
Oct 19, 20170.41 Dividend
Oct 18, 201717.2717.6017.1817.6017.19131,074
Oct 17, 201717.2617.3117.1317.2616.8699,551
Oct 16, 201717.3517.3817.1817.2616.86102,334
Oct 13, 201717.2817.3917.2017.3516.95210,241
Oct 12, 201717.1917.3317.0917.3316.93444,916
Oct 11, 201717.2217.2517.1417.1816.7880,067
Oct 10, 201717.0117.2916.9817.2516.85162,582
Oct 09, 201717.0517.1417.0117.0716.6769,425
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201717.1117.1617.0817.1316.73201,801
Oct 04, 201717.1117.1616.9317.1016.71143,896
Oct 03, 201717.0017.2016.9917.1216.7288,158
Oct 02, 201716.8917.0716.8617.0016.60207,300
Sep 29, 201716.7816.9616.7816.9016.51144,101
Sep 28, 201716.8016.8216.7316.8116.4199,326
Sep 27, 201716.8516.8616.7616.8016.4154,290
Sep 26, 201716.8016.8716.7716.8416.4581,346
Sep 25, 201716.7516.8016.6616.7816.3994,080
Sep 22, 201716.7816.8316.7416.7416.3575,925
Sep 21, 201716.8416.8416.7516.8016.40117,205
Sep 20, 201716.9316.9516.8116.8316.4395,869
Sep 19, 201716.9117.0016.8216.9216.53115,442
Sep 18, 201716.9817.0116.8416.9016.5182,107
Sep 15, 201716.9717.0016.8216.9416.55205,067
Sep 14, 201717.0017.0216.9217.0016.60117,073
Sep 13, 201717.0017.0516.9817.0016.60111,174
Sep 12, 201717.1317.1817.0017.0116.6166,321
Sep 11, 201717.1017.2017.1017.1416.7475,334
Sep 08, 201717.0117.1417.0017.1016.7156,595
Sep 07, 201716.9917.0816.9317.0116.6273,594
Sep 06, 201716.8917.0216.7316.9816.58100,560
Sep 05, 201717.0017.0616.8316.8516.4698,263
Sep 04, 201716.9117.0516.9117.0016.60149,254
Sep 01, 201716.9817.0916.9217.0016.60103,836
Aug 31, 201716.8716.9516.8116.9216.5388,275
Aug 30, 201716.6716.8716.6516.8216.43113,238
Aug 29, 201716.6716.6816.5016.6616.27130,236
Aug 28, 201716.6516.7616.6316.6816.3054,866
Aug 25, 201716.6316.6916.5916.6616.2754,941
Aug 24, 201716.6616.7316.6116.6416.2539,494
Aug 23, 201716.7616.7616.6116.6516.2660,286
Aug 22, 201716.7616.7616.6716.7416.3548,682
Aug 21, 201716.7516.7616.6716.7516.3655,801
Aug 18, 201716.8216.9716.6716.7416.35143,760
Aug 17, 201716.8516.9016.6516.8216.4399,819
Aug 16, 201716.7616.9216.7616.8316.4346,134
Aug 15, 201716.8816.9416.7516.7516.3668,537
Aug 14, 201716.6916.9016.6916.8316.4476,155
Aug 11, 201716.9016.9016.6716.6916.30108,225
Aug 10, 201716.9217.0116.8616.8816.4986,440
Aug 09, 201717.0017.0416.9116.9216.5396,892
Aug 08, 201717.1017.1516.9817.0016.60138,083
Aug 07, 201717.2017.2217.0817.1516.7592,731
Aug 04, 201717.1517.2617.1017.2116.8170,261
Aug 03, 201717.2117.3117.1117.1816.7885,636
Aug 02, 201717.2217.3017.1417.2516.84105,480
Aug 01, 201717.1517.2717.0617.2516.8568,069
Jul 31, 201717.3217.3217.0917.1016.70102,501
Jul 28, 201717.5617.5617.1417.2716.87119,736
Jul 27, 201717.2517.5617.2517.5617.1591,955
Jul 26, 201717.2317.2717.1517.2416.84108,775
Jul 25, 201717.3117.3817.1817.2216.8267,901
Jul 24, 201717.3317.3917.1817.3016.9059,252
Jul 21, 201717.4417.5017.2017.3116.91104,401
Jul 20, 201717.3317.5617.3317.4317.0388,351
Jul 19, 201717.3217.3617.1617.3116.9076,837
Jul 18, 201717.2017.3717.1917.3116.9185,456
Jul 17, 201717.1717.2717.1217.2016.8070,630
Jul 14, 201717.1017.1717.0017.1516.7562,819
Jul 13, 201717.0317.1716.9417.0916.6963,180
Jul 12, 201716.8717.1416.8117.0216.6291,227
Jul 11, 201717.0817.0816.7816.8316.4495,936
Jul 10, 201717.0817.1717.0517.0716.67106,331
Jul 07, 201716.8617.0816.8517.0816.68146,526
Jul 06, 201717.0117.0216.6816.8716.48138,782
Jul 05, 201717.0317.0316.8817.0016.60113,106
Jul 04, 201717.0317.0716.8817.0416.64130,601
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...