Mercialys SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.640	10.730	10.620	10.730	9.871	152
2025-11-10	10.640	10.660	10.600	10.610	9.761	20,510
2025-11-07	10.520	10.580	10.520	10.580	9.733	70
2025-11-06	10.520	10.530	10.520	10.530	9.687	246
2025-11-05	10.560	10.560	10.520	10.550	9.705	53
2025-11-04	10.540	10.540	10.500	10.540	9.696	28
2025-11-03	10.600	10.600	10.520	10.570	9.724	889
2025-10-31	10.580	10.620	10.580	10.580	9.733	28
2025-10-30	10.640	10.660	10.540	10.590	9.742	155
2025-10-29	10.740	10.780	10.630	10.630	9.779	71
2025-10-28	10.640	10.740	10.620	10.740	9.880	273
2025-10-27	10.780	10.780	10.640	10.640	9.788	273,441
2025-10-24	10.860	10.860	10.700	10.760	9.899	112
2025-10-23	10.830	10.940	10.800	10.840	9.972	98
2025-10-22	10.740	10.860	10.740	10.830	9.963	20,457
2025-10-21	10.680	10.760	10.680	10.730	9.871	2,582
2025-10-20	10.820	10.820	10.690	10.690	9.834	23
2025-10-17	11.080	11.080	10.780	10.790	9.926	95
2025-10-16	10.990	11.070	10.960	11.070	10.184	89
2025-10-15	10.970	11.040	10.960	11.000	10.119	20
2025-10-14	10.800	10.930	10.800	10.930	10.055	487,193
2025-10-13	10.830	10.940	10.780	10.830	9.963	97,712
2025-10-10	10.760	10.920	10.760	10.870	10.000	499
2025-10-09	10.780	10.800	10.760	10.760	9.899	73
2025-10-08	10.680	10.800	10.660	10.690	9.834	475
2025-10-07	10.860	10.860	10.700	10.720	9.862	2,836
2025-10-06	10.890	10.960	10.760	10.830	9.963	18,132
2025-10-03	11.030	11.060	10.880	10.890	10.018	36
2025-10-02	11.050	11.060	11.000	11.040	10.156	29
2025-10-01	10.930	11.000	10.880	11.000	10.119	32
2025-09-30	11.010	11.020	10.920	10.970	10.092	218
2025-09-29	10.990	11.040	10.960	11.000	10.119	150
2025-09-26	10.880	11.040	10.880	11.000	10.119	17,330
2025-09-25	10.880	10.880	10.840	10.850	9.981	9
2025-09-24	10.910	10.940	10.880	10.890	10.018	6
2025-09-23	10.920	10.980	10.920	10.930	10.055	310
2025-09-22	10.930	11.000	10.880	10.900	10.027	403,774
2025-09-19	10.950	10.960	10.880	10.950	10.073	71
2025-09-18	10.860	11.040	10.860	10.920	10.046	132
2025-09-17	10.830	10.920	10.820	10.840	9.972	10
2025-09-16	10.890	10.940	10.760	10.830	9.963	128
2025-09-15	11.010	11.140	10.930	10.930	10.055	74
2025-09-12	11.070	11.120	11.050	11.050	10.165	417
2025-09-11	10.920	11.100	10.920	11.090	10.202	6,686
2025-09-10	10.870	10.960	10.860	10.900	10.027	23,618
2025-09-09	10.930	11.060	10.890	10.890	10.018	3,193
2025-09-08	10.870	10.970	10.860	10.970	10.092	69
2025-09-05	10.740	10.800	10.660	10.780	9.917	65,000
2025-09-04	10.780	10.860	10.770	10.770	9.908	14
2025-09-03	10.700	10.820	10.700	10.810	9.945	30,317
2025-09-02	10.810	10.820	10.680	10.710	9.853	8,969
2025-09-01	10.830	10.880	10.826	10.830	9.963	31,204
2025-08-29	10.870	10.940	10.850	10.850	9.981	13,086
2025-08-28	10.930	11.000	10.800	10.860	9.991	33,685
2025-08-27	10.930	11.060	10.920	10.940	10.064	9,073
2025-08-26	11.200	11.200	10.940	11.050	10.165	486,705
2025-08-22	11.400	11.510	11.400	11.510	10.589	0
2025-08-21	11.400	11.400	11.300	11.380	10.469	8,556
2025-08-20	11.400	11.420	11.370	11.390	10.478	42,135
2025-08-19	11.440	11.480	11.420	11.440	10.524	2

← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.0000 EUR
2025-05-02	1.0000 EUR
2024-04-29	0.9900 EUR
2023-05-02	0.9600 EUR
2022-05-03	0.9200 EUR
2021-04-29	0.4300 EUR
2020-04-27	0.4800 EUR
2019-10-21	0.4700 EUR
2019-04-29	0.6200 EUR

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