Mercialys SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	8.700	8.905	8.695	8.850	5.286	243,223
2021-11-22	8.805	8.915	8.705	8.720	5.208	191,767
2021-11-19	9.050	9.050	8.755	8.835	5.277	265,513
2021-11-18	9.120	9.120	8.960	9.000	5.376	345,956
2021-11-17	9.285	9.285	9.085	9.095	5.432	419,490
2021-11-16	9.290	9.440	9.275	9.285	5.546	174,693
2021-11-15	9.370	9.430	9.270	9.280	5.543	107,003
2021-11-12	9.385	9.500	9.355	9.415	5.623	166,981
2021-11-11	9.575	9.600	9.300	9.395	5.612	157,965
2021-11-10	9.635	9.750	9.550	9.575	5.719	146,480
2021-11-09	9.550	9.655	9.520	9.630	5.752	124,962
2021-11-08	9.545	9.595	9.420	9.545	5.701	198,220
2021-11-05	9.465	9.570	9.310	9.555	5.707	236,680
2021-11-04	9.380	9.530	9.360	9.460	5.650	288,708
2021-11-03	9.265	9.370	9.170	9.370	5.597	265,487
2021-11-02	9.330	9.350	9.185	9.280	5.543	296,322
2021-11-01	9.400	9.420	9.305	9.360	5.591	163,668
2021-10-29	9.600	9.670	9.360	9.375	5.600	234,278
2021-10-28	9.595	9.650	9.545	9.600	5.734	255,594
2021-10-27	9.430	9.600	9.365	9.585	5.725	228,008
2021-10-26	9.380	9.575	9.300	9.460	5.650	273,844
2021-10-25	9.585	9.585	9.370	9.410	5.620	263,545
2021-10-22	9.345	9.525	9.290	9.480	5.662	210,510
2021-10-21	9.280	9.400	9.205	9.305	5.558	217,362
2021-10-20	9.610	9.630	9.205	9.280	5.543	338,179
2021-10-19	9.200	9.820	9.200	9.620	5.746	792,500
2021-10-18	9.105	9.125	8.900	8.965	5.355	356,465
2021-10-15	9.160	9.210	8.995	9.095	5.432	308,906
2021-10-14	9.160	9.250	9.120	9.145	5.462	255,226

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.