Mercialys SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.555	11.880	9.525	9.525	9.525	1,561
2026-10-21	9.550	11.880	9.550	9.550	9.550	1,561
2026-10-20	9.525	11.880	9.525	9.525	9.525	1,561
2026-10-19	9.800	11.880	9.535	9.535	9.535	238
2026-10-16	9.800	11.880	9.800	9.800	9.800	238
2026-10-15	9.720	9.740	9.610	9.620	9.620	91,398
2026-10-14	9.555	9.740	9.550	9.680	9.680	161,707
2026-10-13	9.520	9.610	9.520	9.530	9.530	16
2026-10-12	9.485	9.510	9.430	9.460	9.460	15,372
2026-10-09	9.535	9.550	9.490	9.505	9.505	3,678
2026-10-08	9.425	9.530	9.400	9.445	9.445	4,678
2026-10-07	9.660	9.660	9.430	9.455	9.455	1,104
2026-10-06	9.425	9.650	9.420	9.650	9.650	238
2026-10-05	9.410	9.440	9.410	9.420	9.420	899
2026-10-02	9.610	9.610	9.390	9.420	9.420	24,921
2026-10-01	9.700	9.770	9.450	9.650	9.650	27,788
2026-09-30	9.860	9.900	9.721	9.750	9.750	16,071
2026-09-29	9.900	9.920	9.850	9.850	9.850	4,105
2026-09-28	10.055	10.080	9.900	9.900	9.900	11,691
2026-09-25	10.155	10.260	9.930	9.950	9.950	54,458
2026-09-24	10.310	10.380	10.240	10.260	10.260	457,689
2026-09-23	10.540	10.620	10.340	10.350	10.350	8
2026-09-22	10.520	10.520	10.440	10.520	10.520	3,078

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.