Advertisement
U.S. markets close in 3 hours 40 minutes

Mercialys SA (MERY.PA)

Paris - Paris Delayed Price. Currency in EUR
10.81+0.13 (+1.22%)
As of 05:04PM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.6810.8110.4810.8110.81117,778
Mar 27, 202410.5610.7310.4610.6810.68172,086
Mar 26, 202410.6010.6310.1810.5610.56252,349
Mar 25, 202410.6610.7510.6010.7510.75133,252
Mar 22, 202410.6010.7310.6010.6610.66187,504
Mar 21, 202410.4410.6010.4110.6010.60206,899
Mar 20, 202410.3610.4110.3110.3810.38247,761
Mar 19, 202410.3110.3810.2610.3610.36104,611
Mar 18, 202410.2910.3510.2710.3010.30110,581
Mar 15, 202410.1810.3510.1110.2510.25634,849
Mar 14, 202410.2010.3110.1410.1410.14138,976
Mar 13, 202410.3410.4010.1810.1810.18253,333
Mar 12, 202410.4810.4810.3310.3310.33128,709
Mar 11, 202410.3810.4710.3310.4510.45309,291
Mar 08, 202410.3010.4010.2110.4010.40201,313
Mar 07, 202410.1910.2810.0710.2610.26349,661
Mar 06, 202410.1310.3210.1010.1910.19479,697
Mar 05, 202410.0610.1410.0010.0710.07268,013
Mar 04, 202410.0410.089.9810.0310.03215,764
Mar 01, 202410.1010.139.9810.0610.06250,776
Feb 29, 202410.0910.1410.0310.0510.05379,264
Feb 28, 202410.2810.289.9310.0410.04159,272
Feb 27, 202410.2010.3410.2010.2510.25280,810
Feb 26, 202410.2110.2710.1610.2410.24188,643
Feb 23, 202410.3810.4110.1810.2010.20207,170
Feb 22, 202410.3510.4310.2910.3810.38118,145
Feb 21, 202410.2810.3410.2210.2710.2795,910
Feb 20, 202410.3510.3910.1910.2010.20164,044
Feb 19, 202410.2410.4310.2110.3210.32127,086
Feb 16, 202410.4510.5110.1610.1810.18230,143
Feb 15, 202410.4210.449.7710.4110.41474,334
Feb 14, 202410.5310.5810.4510.4510.45170,858
Feb 13, 202410.7010.7510.4210.5210.52163,003
Feb 12, 202410.5710.7110.5710.6710.67111,771
Feb 09, 202410.5410.5810.4510.5210.52125,555
Feb 08, 202410.5510.7110.5010.5610.56212,431
Feb 07, 202410.4610.6110.2910.5010.50296,848
Feb 06, 202410.5410.5710.4710.4910.49165,207
Feb 05, 202410.5110.6310.4810.5210.52172,062
Feb 02, 202410.4210.5710.4110.5010.50263,728
Feb 01, 202410.5410.5410.2410.3310.33293,661
Jan 31, 202410.6410.6710.5310.5710.57336,678
Jan 30, 202410.7410.8510.5810.6010.60294,620
Jan 29, 202410.9710.9710.6210.6910.69292,365
Jan 26, 202410.9811.0410.9110.9710.97221,095
Jan 25, 202410.8110.9710.8010.9610.96220,715
Jan 24, 202410.7310.9610.7310.8210.82271,820
Jan 23, 202410.6710.7910.5810.7010.70208,067
Jan 22, 202410.5910.6910.4910.6510.65261,102
Jan 19, 202410.4910.5610.3910.5010.50206,776
Jan 18, 202410.4510.5610.3510.4510.45285,982
Jan 17, 202410.3910.4510.2710.4510.45320,871
Jan 16, 202410.2610.5310.2610.4410.44259,941
Jan 15, 202410.4110.4110.2110.3010.30170,363
Jan 12, 202410.1910.4610.1910.4310.43314,015
Jan 11, 202410.3810.4210.1010.1610.16402,134
Jan 10, 20249.9510.199.9510.1310.13193,634
Jan 09, 202410.0010.039.939.939.93156,696
Jan 08, 20249.9310.069.8210.0610.06204,421
Jan 05, 202410.0010.019.8510.0110.01161,872
Jan 04, 20249.8810.069.8810.0610.06198,945
Jan 03, 20249.9810.039.859.909.90160,230
Jan 02, 20249.9310.039.939.979.97108,947
Dec 29, 20239.9510.049.929.949.94152,157
Dec 28, 20239.9910.059.929.989.98134,370
Dec 27, 20239.8410.009.8010.0010.00166,617
Dec 22, 20239.679.859.649.839.83254,692
Dec 21, 20239.599.709.559.689.68259,854
Dec 20, 20239.559.699.549.649.64484,433
Dec 19, 20239.329.599.309.569.56285,657
Dec 18, 20239.239.319.159.279.27235,857
Dec 15, 20239.279.409.239.269.26424,144
Dec 14, 20239.059.399.059.269.26290,187
Dec 13, 20238.859.008.858.908.90142,556
Dec 12, 20238.978.988.838.858.85224,035
Dec 11, 20239.189.218.968.978.97154,206
Dec 08, 20239.159.309.079.159.15171,266
Dec 07, 20239.099.198.989.139.13247,991
Dec 06, 20239.059.178.989.109.10178,998
Dec 05, 20238.999.138.939.029.02219,044
Dec 04, 20238.989.098.918.958.95164,342
Dec 01, 20238.959.028.789.019.01207,222
Nov 30, 20238.709.068.709.069.061,359,774
Nov 29, 20238.608.778.608.688.68183,214
Nov 28, 20238.608.668.518.638.63173,084
Nov 27, 20238.568.688.558.608.60107,341
Nov 24, 20238.608.688.558.568.5685,368
Nov 23, 20238.478.578.468.578.57146,513
Nov 22, 20238.348.538.328.498.49107,101
Nov 21, 20238.638.688.348.348.34168,626
Nov 20, 20238.608.708.538.608.60137,947
Nov 17, 20238.388.648.388.578.57166,283
Nov 16, 20238.478.528.358.368.36141,266
Nov 15, 20238.538.608.358.448.44217,568
Nov 14, 20238.118.568.118.538.53303,939
Nov 13, 20238.258.308.138.138.13184,696
Nov 10, 20238.228.248.128.238.23178,154
Nov 09, 20238.208.358.208.248.24131,699
Nov 08, 20238.138.308.108.238.23102,223
Nov 07, 20238.238.258.108.168.16178,109
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...