Mercialys SA (EPA:MERY)
France
· Delayed Price · Currency is EUR 11.84
+0.06 (0.51%)
Mar 6, 2026, 2:55 PM CET
Mercialys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.74 | 11.86 | 11.66 | 11.84 | - | 0.68% | 196,919 |
| Mar 4, 2026 | 11.64 | 11.80 | 11.52 | 11.76 | 11.76 | 1.03% | 171,490 |
| Mar 3, 2026 | 12.14 | 12.14 | 11.52 | 11.64 | 11.64 | -4.75% | 450,348 |
| Mar 2, 2026 | 12.08 | 12.26 | 12.00 | 12.22 | 12.22 | -0.33% | 281,988 |
| Feb 27, 2026 | 12.26 | 12.32 | 12.24 | 12.26 | 12.26 | -0.16% | 368,081 |
| Feb 26, 2026 | 12.18 | 12.32 | 12.16 | 12.28 | 12.28 | 0.82% | 300,510 |
| Feb 25, 2026 | 12.06 | 12.18 | 11.86 | 12.18 | 12.18 | 1.16% | 292,188 |
| Feb 24, 2026 | 12.02 | 12.28 | 12.02 | 12.04 | 12.04 | 0.33% | 242,273 |
| Feb 23, 2026 | 11.90 | 12.04 | 11.84 | 12.00 | 12.00 | 1.01% | 343,325 |
| Feb 20, 2026 | 11.80 | 11.96 | 11.78 | 11.88 | 11.88 | 0.85% | 324,570 |
| Feb 19, 2026 | 11.72 | 11.82 | 11.64 | 11.78 | 11.78 | 0.51% | 480,751 |
| Feb 18, 2026 | 11.38 | 11.90 | 11.30 | 11.72 | 11.72 | 4.27% | 755,637 |
| Feb 17, 2026 | 11.12 | 11.34 | 11.12 | 11.24 | 11.24 | 0.90% | 273,500 |
| Feb 16, 2026 | 10.94 | 11.20 | 10.92 | 11.14 | 11.14 | 1.27% | 186,223 |
| Feb 13, 2026 | 10.86 | 11.00 | 10.82 | 11.00 | 11.00 | 1.10% | 137,609 |
| Feb 12, 2026 | 11.04 | 11.04 | 10.78 | 10.88 | 10.88 | -1.27% | 223,802 |
| Feb 11, 2026 | 11.10 | 11.16 | 11.00 | 11.02 | 11.02 | -0.36% | 190,807 |
| Feb 10, 2026 | 11.08 | 11.10 | 11.04 | 11.06 | 11.06 | - | 98,345 |
| Feb 9, 2026 | 11.02 | 11.08 | 10.92 | 11.06 | 11.06 | 0.36% | 147,964 |
| Feb 6, 2026 | 10.88 | 11.06 | 10.84 | 11.02 | 11.02 | 1.47% | 132,312 |
| Feb 5, 2026 | 10.80 | 10.86 | 10.74 | 10.86 | 10.86 | 0.56% | 165,233 |
| Feb 4, 2026 | 10.72 | 10.86 | 10.70 | 10.80 | 10.80 | 0.75% | 210,537 |
| Feb 3, 2026 | 10.76 | 10.80 | 10.68 | 10.72 | 10.72 | 0.19% | 147,089 |
| Feb 2, 2026 | 10.60 | 10.74 | 10.60 | 10.70 | 10.70 | 0.94% | 141,373 |
| Jan 30, 2026 | 10.64 | 10.66 | 10.58 | 10.60 | 10.60 | -0.19% | 177,807 |
| Jan 29, 2026 | 10.72 | 10.72 | 10.62 | 10.62 | 10.62 | -0.75% | 161,647 |
| Jan 28, 2026 | 10.62 | 10.76 | 10.60 | 10.70 | 10.70 | 0.94% | 152,827 |
| Jan 27, 2026 | 10.56 | 10.64 | 10.52 | 10.60 | 10.60 | 0.38% | 177,464 |
| Jan 26, 2026 | 10.60 | 10.66 | 10.44 | 10.56 | 10.56 | 0.38% | 239,038 |
| Jan 23, 2026 | 10.62 | 10.64 | 10.48 | 10.52 | 10.52 | -1.13% | 130,770 |
| Jan 22, 2026 | 10.68 | 10.74 | 10.64 | 10.64 | 10.64 | 0.76% | 179,611 |
| Jan 21, 2026 | 10.52 | 10.64 | 10.50 | 10.56 | 10.56 | 0.57% | 187,886 |
| Jan 20, 2026 | 10.66 | 10.68 | 10.48 | 10.50 | 10.50 | -1.32% | 187,488 |
| Jan 19, 2026 | 10.50 | 10.70 | 10.48 | 10.64 | 10.64 | 1.14% | 177,079 |
| Jan 16, 2026 | 10.58 | 10.64 | 10.52 | 10.52 | 10.52 | -0.38% | 177,535 |
| Jan 15, 2026 | 10.72 | 10.72 | 10.54 | 10.56 | 10.56 | -1.31% | 168,598 |
| Jan 14, 2026 | 10.68 | 10.72 | 10.58 | 10.70 | 10.70 | 0.56% | 180,371 |
| Jan 13, 2026 | 10.78 | 10.80 | 10.62 | 10.64 | 10.64 | -1.66% | 127,559 |
| Jan 12, 2026 | 10.80 | 10.86 | 10.72 | 10.82 | 10.82 | 0.37% | 86,863 |
| Jan 9, 2026 | 10.90 | 10.90 | 10.72 | 10.78 | 10.78 | -1.46% | 157,678 |
| Jan 8, 2026 | 10.96 | 11.02 | 10.88 | 10.94 | 10.94 | -0.55% | 153,616 |
| Jan 7, 2026 | 10.68 | 11.00 | 10.66 | 11.00 | 11.00 | 3.19% | 176,549 |
| Jan 6, 2026 | 10.68 | 10.68 | 10.54 | 10.66 | 10.66 | 0.19% | 150,615 |
| Jan 5, 2026 | 10.72 | 10.72 | 10.56 | 10.64 | 10.64 | -0.37% | 156,605 |
| Jan 2, 2026 | 11.00 | 11.02 | 10.66 | 10.68 | 10.68 | -3.26% | 211,446 |
| Dec 31, 2025 | 10.96 | 11.04 | 10.86 | 11.04 | 11.04 | - | 135,681 |
| Dec 30, 2025 | 10.90 | 11.04 | 10.86 | 11.04 | 11.04 | 1.47% | 191,013 |
| Dec 29, 2025 | 10.82 | 10.94 | 10.80 | 10.88 | 10.88 | 0.74% | 161,897 |
| Dec 24, 2025 | 10.72 | 10.80 | 10.72 | 10.80 | 10.80 | 0.37% | 90,317 |
| Dec 23, 2025 | 10.80 | 10.84 | 10.72 | 10.76 | 10.76 | -0.55% | 143,750 |
| Dec 22, 2025 | 10.58 | 10.82 | 10.54 | 10.82 | 10.82 | 2.08% | 236,214 |
| Dec 19, 2025 | 10.60 | 10.62 | 10.52 | 10.60 | 10.60 | 0.19% | 369,499 |
| Dec 18, 2025 | 10.50 | 10.64 | 10.48 | 10.58 | 10.58 | 0.95% | 170,822 |
| Dec 17, 2025 | 10.54 | 10.54 | 10.44 | 10.48 | 10.48 | -0.57% | 135,940 |
| Dec 16, 2025 | 10.50 | 10.56 | 10.44 | 10.54 | 10.54 | 0.38% | 136,325 |
| Dec 15, 2025 | 10.56 | 10.62 | 10.46 | 10.50 | 10.50 | - | 250,414 |
| Dec 12, 2025 | 10.60 | 10.64 | 10.50 | 10.50 | 10.50 | -0.38% | 140,007 |
| Dec 11, 2025 | 10.52 | 10.58 | 10.48 | 10.54 | 10.54 | 0.19% | 131,876 |
| Dec 10, 2025 | 10.60 | 10.66 | 10.52 | 10.52 | 10.52 | -1.13% | 163,273 |
| Dec 9, 2025 | 10.72 | 10.72 | 10.60 | 10.64 | 10.64 | -0.93% | 160,326 |
| Dec 8, 2025 | 10.64 | 10.76 | 10.60 | 10.74 | 10.74 | 0.75% | 108,160 |
| 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 |