Mercialys SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.550	9.570	9.360	9.400	9.400	177,615
2026-10-22	9.560	9.560	9.450	9.520	9.520	192,418
2026-10-21	9.560	9.750	9.540	9.540	9.540	170,621
2026-10-20	9.510	9.580	9.410	9.580	9.580	268,459
2026-10-19	9.800	9.800	9.450	9.520	9.520	224,050
2026-10-16	9.710	9.950	9.700	9.850	9.850	364,320
2026-10-15	9.720	9.740	9.580	9.620	9.620	264,900
2026-10-14	9.560	9.750	9.560	9.680	9.680	201,801
2026-10-13	9.510	9.610	9.510	9.550	9.550	173,372
2026-10-12	9.490	9.530	9.420	9.460	9.460	282,471
2026-10-09	9.550	9.570	9.460	9.460	9.460	151,637
2026-10-08	9.430	9.520	9.350	9.460	9.460	237,273
2026-10-07	9.660	9.680	9.430	9.430	9.430	277,148
2026-10-06	9.430	9.670	9.430	9.650	9.650	213,225
2026-10-05	9.410	9.520	9.340	9.420	9.420	378,803
2026-10-02	9.600	9.600	9.360	9.430	9.430	412,046
2026-10-01	9.690	9.690	9.450	9.640	9.640	432,962
2026-09-30	9.880	9.910	9.700	9.750	9.750	423,640
2026-09-29	9.910	9.930	9.820	9.850	9.850	219,754
2026-09-28	10.080	10.100	9.900	9.900	9.900	214,961
2026-09-25	10.160	10.260	9.920	9.970	9.970	493,886
2026-09-24	10.320	10.340	10.240	10.240	10.240	193,731
2026-09-23	10.560	10.560	10.300	10.340	10.340	170,454

Page 1 of 1 · 23 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.