Mersen SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	33.550	34.250	33.150	34.000	27.523	22,246
2021-11-19	33.650	33.750	33.000	33.600	27.200	14,687
2021-11-18	34.000	34.200	33.550	33.700	27.281	17,334
2021-11-17	34.250	34.500	34.100	34.100	27.604	15,126
2021-11-16	34.800	34.800	33.900	34.200	27.685	19,604
2021-11-15	32.900	35.250	32.900	34.800	28.171	54,760
2021-11-12	33.150	33.250	32.900	33.050	26.754	7,521
2021-11-11	33.550	33.550	33.100	33.300	26.957	6,369
2021-11-10	32.850	33.550	32.750	33.500	27.119	22,975
2021-11-09	33.500	33.500	32.800	32.900	26.633	9,652
2021-11-08	32.500	33.600	32.500	33.400	27.038	14,194
2021-11-05	33.300	33.450	32.600	32.700	26.471	11,940
2021-11-04	33.350	33.550	33.000	33.200	26.876	35,420
2021-11-03	33.500	33.750	33.000	33.000	26.714	11,213
2021-11-02	33.750	33.750	33.050	33.650	27.240	21,308
2021-11-01	32.600	33.750	32.600	33.750	27.321	16,780
2021-10-29	32.550	33.350	32.150	32.450	26.269	35,420
2021-10-28	32.800	34.300	32.650	32.650	26.431	69,219
2021-10-27	31.950	32.400	31.350	32.000	25.904	14,538
2021-10-26	31.550	32.000	31.550	31.950	25.864	11,678
2021-10-25	31.550	31.600	31.000	31.300	25.338	12,386

← NewerPage 22 of 22 · 1,281 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.