Mersen SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.640	35.880	34.760	35.040	35.040	37,046
2026-10-22	36.800	37.020	35.520	35.520	35.520	32,682
2026-10-21	37.200	37.840	36.960	37.600	37.600	20,414
2026-10-20	37.620	37.740	36.700	37.000	37.000	32,444
2026-10-19	39.980	39.980	38.020	38.560	38.560	34,757
2026-10-16	40.660	40.780	39.900	40.000	40.000	28,872
2026-10-15	40.420	40.420	39.240	40.040	40.040	83,006
2026-10-14	40.980	42.560	40.980	41.700	41.700	39,581
2026-10-13	40.580	41.440	40.140	40.300	40.300	28,555
2026-10-12	41.100	41.360	40.620	40.780	40.780	16,379
2026-10-09	39.680	41.280	39.580	41.140	41.140	29,759
2026-10-08	39.540	39.960	38.820	39.800	39.800	33,031
2026-10-07	42.740	42.760	40.020	40.380	40.380	43,770
2026-10-06	43.000	43.880	42.380	43.320	43.320	43,080
2026-10-05	42.500	43.080	41.760	42.620	42.620	36,146
2026-10-02	41.380	42.860	41.380	42.600	42.600	70,552
2026-10-01	41.980	42.040	40.760	41.180	41.180	35,611
2026-09-30	42.280	42.580	41.580	41.600	41.600	53,790
2026-09-29	41.800	42.100	40.600	42.040	42.040	49,849
2026-09-28	40.720	41.060	40.240	40.760	40.760	35,075
2026-09-25	41.760	42.080	40.500	41.020	41.020	33,242
2026-09-24	41.800	41.900	40.800	41.200	41.200	28,483
2026-09-23	40.920	42.040	40.660	42.040	42.040	90,668

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.