Mercialys SA (EPA:MERY)
France
· Delayed Price · Currency is EUR 10.66
-0.02 (-0.19%)
At close: Dec 5, 2025
Mercialys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.70 | 10.72 | 10.64 | 10.66 | 10.66 | -0.19% | 132,440 |
| Dec 4, 2025 | 10.78 | 10.80 | 10.68 | 10.68 | 10.68 | -0.74% | 111,670 |
| Dec 3, 2025 | 10.84 | 10.86 | 10.76 | 10.76 | 10.76 | -0.55% | 107,865 |
| Dec 2, 2025 | 10.84 | 10.90 | 10.78 | 10.82 | 10.82 | - | 126,925 |
| Dec 1, 2025 | 10.94 | 10.94 | 10.76 | 10.82 | 10.82 | -1.28% | 154,109 |
| Nov 28, 2025 | 10.98 | 10.98 | 10.90 | 10.96 | 10.96 | - | 138,544 |
| Nov 27, 2025 | 10.76 | 10.96 | 10.76 | 10.96 | 10.96 | 1.48% | 267,782 |
| Nov 26, 2025 | 10.70 | 10.80 | 10.62 | 10.80 | 10.80 | 1.12% | 192,425 |
| Nov 25, 2025 | 10.58 | 10.68 | 10.54 | 10.68 | 10.68 | 1.14% | 124,290 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.44 | 10.56 | 10.56 | -0.19% | 202,796 |
| Nov 21, 2025 | 10.50 | 10.58 | 10.42 | 10.58 | 10.58 | 0.38% | 122,440 |
| Nov 20, 2025 | 10.62 | 10.62 | 10.50 | 10.54 | 10.54 | -0.57% | 141,698 |
| Nov 19, 2025 | 10.64 | 10.66 | 10.54 | 10.60 | 10.60 | -0.38% | 164,448 |
| Nov 18, 2025 | 10.64 | 10.66 | 10.58 | 10.64 | 10.64 | -0.56% | 110,290 |
| Nov 17, 2025 | 10.68 | 10.76 | 10.66 | 10.70 | 10.70 | 0.19% | 132,453 |
| Nov 14, 2025 | 10.78 | 10.80 | 10.62 | 10.68 | 10.68 | -1.29% | 167,005 |
| Nov 13, 2025 | 10.78 | 10.86 | 10.78 | 10.82 | 10.82 | 0.56% | 171,326 |
| Nov 12, 2025 | 10.72 | 10.80 | 10.68 | 10.76 | 10.76 | 0.56% | 151,326 |
| Nov 11, 2025 | 10.64 | 10.74 | 10.62 | 10.70 | 10.70 | 0.94% | 87,701 |
| Nov 10, 2025 | 10.62 | 10.66 | 10.60 | 10.60 | 10.60 | - | 128,672 |
| Nov 7, 2025 | 10.52 | 10.60 | 10.50 | 10.60 | 10.60 | 0.76% | 82,722 |
| Nov 6, 2025 | 10.50 | 10.56 | 10.50 | 10.52 | 10.52 | - | 107,421 |
| Nov 5, 2025 | 10.54 | 10.56 | 10.50 | 10.52 | 10.52 | -0.57% | 131,416 |
| Nov 4, 2025 | 10.52 | 10.58 | 10.50 | 10.58 | 10.58 | 0.19% | 174,193 |
| Nov 3, 2025 | 10.58 | 10.66 | 10.52 | 10.56 | 10.56 | -0.19% | 119,238 |
| Oct 31, 2025 | 10.58 | 10.66 | 10.56 | 10.58 | 10.58 | - | 175,403 |
| Oct 30, 2025 | 10.62 | 10.66 | 10.54 | 10.58 | 10.58 | -0.38% | 120,743 |
| Oct 29, 2025 | 10.74 | 10.78 | 10.62 | 10.62 | 10.62 | -1.12% | 124,837 |
| Oct 28, 2025 | 10.62 | 10.74 | 10.62 | 10.74 | 10.74 | 0.94% | 160,350 |
| Oct 27, 2025 | 10.78 | 10.78 | 10.60 | 10.64 | 10.64 | -0.93% | 210,764 |
| Oct 24, 2025 | 10.88 | 10.88 | 10.68 | 10.74 | 10.74 | -0.92% | 138,657 |
| Oct 23, 2025 | 10.82 | 10.96 | 10.80 | 10.84 | 10.84 | 0.18% | 130,934 |
| Oct 22, 2025 | 10.74 | 10.86 | 10.74 | 10.82 | 10.82 | 0.74% | 181,913 |
| Oct 21, 2025 | 10.68 | 10.74 | 10.66 | 10.74 | 10.74 | 0.56% | 190,517 |
| Oct 20, 2025 | 10.80 | 10.86 | 10.68 | 10.68 | 10.68 | -0.93% | 201,885 |
| Oct 17, 2025 | 11.12 | 11.14 | 10.76 | 10.78 | 10.78 | -2.71% | 246,928 |
| Oct 16, 2025 | 11.00 | 11.10 | 10.94 | 11.08 | 11.08 | 1.09% | 91,337 |
| Oct 15, 2025 | 10.98 | 11.04 | 10.92 | 10.96 | 10.96 | 0.37% | 110,651 |
| Oct 14, 2025 | 10.80 | 10.96 | 10.80 | 10.92 | 10.92 | 0.74% | 203,759 |
| Oct 13, 2025 | 10.86 | 10.96 | 10.78 | 10.84 | 10.84 | - | 107,005 |
| Oct 10, 2025 | 10.76 | 10.94 | 10.76 | 10.84 | 10.84 | 0.93% | 152,250 |
| Oct 9, 2025 | 10.74 | 10.82 | 10.68 | 10.74 | 10.74 | 0.56% | 132,042 |
| Oct 8, 2025 | 10.68 | 10.82 | 10.64 | 10.68 | 10.68 | - | 113,927 |
| Oct 7, 2025 | 10.86 | 10.86 | 10.68 | 10.68 | 10.68 | -1.48% | 247,510 |
| Oct 6, 2025 | 10.90 | 10.90 | 10.72 | 10.84 | 10.84 | -0.91% | 257,035 |
| Oct 3, 2025 | 11.06 | 11.06 | 10.86 | 10.94 | 10.94 | -0.91% | 119,598 |
| Oct 2, 2025 | 11.02 | 11.06 | 10.94 | 11.04 | 11.04 | 0.55% | 138,748 |
| Oct 1, 2025 | 10.94 | 11.06 | 10.86 | 10.98 | 10.98 | 0.18% | 181,989 |
| Sep 30, 2025 | 11.00 | 11.02 | 10.84 | 10.96 | 10.96 | -0.54% | 231,449 |
| Sep 29, 2025 | 10.98 | 11.06 | 10.92 | 11.02 | 11.02 | 0.18% | 147,608 |
| Sep 26, 2025 | 10.88 | 11.04 | 10.86 | 11.00 | 11.00 | 1.48% | 126,360 |
| Sep 25, 2025 | 10.88 | 10.90 | 10.82 | 10.84 | 10.84 | -0.37% | 122,935 |
| Sep 24, 2025 | 10.90 | 10.96 | 10.88 | 10.88 | 10.88 | -0.37% | 121,389 |
| Sep 23, 2025 | 10.92 | 11.00 | 10.92 | 10.92 | 10.92 | - | 76,514 |
| Sep 22, 2025 | 10.96 | 11.02 | 10.86 | 10.92 | 10.92 | -0.73% | 87,595 |
| Sep 19, 2025 | 10.94 | 11.00 | 10.86 | 11.00 | 11.00 | 0.36% | 321,265 |
| Sep 18, 2025 | 10.86 | 11.04 | 10.84 | 10.96 | 10.96 | 0.74% | 125,433 |
| Sep 17, 2025 | 10.82 | 10.90 | 10.82 | 10.88 | 10.88 | 0.74% | 137,512 |
| Sep 16, 2025 | 10.90 | 10.92 | 10.76 | 10.80 | 10.80 | -0.92% | 152,966 |
| Sep 15, 2025 | 11.02 | 11.14 | 10.88 | 10.90 | 10.90 | -1.09% | 148,395 |
| Sep 12, 2025 | 11.06 | 11.14 | 11.02 | 11.02 | 11.02 | -0.36% | 106,407 |
| Sep 11, 2025 | 10.92 | 11.12 | 10.88 | 11.06 | 11.06 | 1.10% | 118,841 |
| Sep 10, 2025 | 10.86 | 11.00 | 10.84 | 10.94 | 10.94 | 0.37% | 219,413 |
| Sep 9, 2025 | 10.94 | 11.08 | 10.88 | 10.90 | 10.90 | -0.55% | 189,134 |
| Sep 8, 2025 | 10.88 | 10.98 | 10.82 | 10.96 | 10.96 | 0.92% | 126,286 |
| Sep 5, 2025 | 10.74 | 10.90 | 10.64 | 10.86 | 10.86 | 1.12% | 125,094 |
| Sep 4, 2025 | 10.78 | 10.88 | 10.74 | 10.74 | 10.74 | -0.37% | 108,531 |
| Sep 3, 2025 | 10.80 | 10.82 | 10.70 | 10.78 | 10.78 | 0.75% | 176,201 |
| Sep 2, 2025 | 10.80 | 10.84 | 10.66 | 10.70 | 10.70 | -1.65% | 123,936 |
| Sep 1, 2025 | 10.86 | 10.88 | 10.80 | 10.88 | 10.88 | 0.37% | 120,576 |
| Aug 29, 2025 | 10.86 | 10.96 | 10.80 | 10.84 | 10.84 | - | 121,648 |
| Aug 28, 2025 | 10.94 | 10.98 | 10.78 | 10.84 | 10.84 | -0.91% | 144,317 |
| Aug 27, 2025 | 11.00 | 11.08 | 10.92 | 10.94 | 10.94 | -0.91% | 129,205 |
| Aug 26, 2025 | 11.10 | 11.16 | 10.90 | 11.04 | 11.04 | -1.95% | 224,366 |
| Aug 25, 2025 | 11.48 | 11.48 | 11.26 | 11.26 | 11.26 | -2.09% | 87,827 |
| Aug 22, 2025 | 11.36 | 11.52 | 11.36 | 11.50 | 11.50 | 0.88% | 55,210 |
| Aug 21, 2025 | 11.42 | 11.42 | 11.30 | 11.40 | 11.40 | - | 110,040 |
| Aug 20, 2025 | 11.40 | 11.46 | 11.36 | 11.40 | 11.40 | - | 107,024 |
| Aug 19, 2025 | 11.42 | 11.48 | 11.40 | 11.40 | 11.40 | -0.18% | 72,781 |
| Aug 18, 2025 | 11.42 | 11.56 | 11.38 | 11.42 | 11.42 | 0.18% | 88,053 |
| Aug 15, 2025 | 11.44 | 11.46 | 11.40 | 11.40 | 11.40 | - | 50,913 |
| Aug 14, 2025 | 11.50 | 11.54 | 11.38 | 11.40 | 11.40 | -0.87% | 113,929 |
| Aug 13, 2025 | 11.66 | 11.74 | 11.50 | 11.50 | 11.50 | -1.37% | 84,733 |
| Aug 12, 2025 | 11.78 | 11.86 | 11.66 | 11.66 | 11.66 | -1.02% | 109,304 |
| Aug 11, 2025 | 11.66 | 11.78 | 11.64 | 11.78 | 11.78 | 1.55% | 171,914 |
| Aug 8, 2025 | 11.28 | 11.64 | 11.28 | 11.60 | 11.60 | 2.84% | 206,799 |
| Aug 7, 2025 | 11.26 | 11.32 | 11.24 | 11.28 | 11.28 | - | 245,297 |
| Aug 6, 2025 | 11.22 | 11.30 | 11.18 | 11.28 | 11.28 | 0.89% | 84,648 |
| Aug 5, 2025 | 11.02 | 11.24 | 11.02 | 11.18 | 11.18 | 1.45% | 195,444 |
| Aug 4, 2025 | 10.88 | 11.02 | 10.84 | 11.02 | 11.02 | 2.42% | 171,253 |
| Aug 1, 2025 | 10.76 | 10.78 | 10.68 | 10.76 | 10.76 | -0.92% | 189,545 |
| Jul 31, 2025 | 10.84 | 10.94 | 10.82 | 10.86 | 10.86 | 0.18% | 161,111 |
| Jul 30, 2025 | 10.74 | 10.90 | 10.74 | 10.84 | 10.84 | 0.93% | 115,840 |
| Jul 29, 2025 | 10.78 | 10.86 | 10.70 | 10.74 | 10.74 | -0.37% | 139,811 |
| Jul 28, 2025 | 11.06 | 11.08 | 10.78 | 10.78 | 10.78 | -2.36% | 210,124 |
| Jul 25, 2025 | 11.00 | 11.20 | 10.66 | 11.04 | 11.04 | -1.08% | 399,544 |
| Jul 24, 2025 | 11.24 | 11.36 | 11.12 | 11.16 | 11.16 | -0.71% | 155,092 |
| Jul 23, 2025 | 11.34 | 11.40 | 11.24 | 11.24 | 11.24 | -0.35% | 276,161 |
| Jul 22, 2025 | 11.12 | 11.34 | 11.10 | 11.28 | 11.28 | 1.62% | 153,913 |
| Jul 21, 2025 | 11.06 | 11.16 | 11.00 | 11.10 | 11.10 | 1.65% | 219,050 |