Skip to main content
Mersen S.A. (EPA:MRN)
France flag France · Delayed Price · Currency is EUR
21.90
0.00 (0.00%)
At close: Dec 5, 2025

Mersen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0022.2521.9021.9021.90-31,747
Dec 4, 202521.9522.0521.7021.9021.901.15%25,466
Dec 3, 202521.7021.9521.6521.6521.65-0.46%31,805
Dec 2, 202522.0022.1521.6021.7521.75-0.23%39,951
Dec 1, 202521.6522.0021.4521.8021.800.23%23,671
Nov 28, 202521.6521.8021.6021.7521.750.46%21,111
Nov 27, 202521.4021.7521.3521.6521.651.17%33,848
Nov 26, 202521.6521.7021.3521.4021.40-0.93%33,517
Nov 25, 202522.0022.0021.5021.6021.60-1.59%28,188
Nov 24, 202521.5521.9521.5521.9521.951.86%36,397
Nov 21, 202521.2021.5521.0521.5521.550.47%20,462
Nov 20, 202522.0022.1021.4521.4521.45-1.83%34,577
Nov 19, 202521.4021.8521.2521.8521.851.86%36,588
Nov 18, 202521.4521.6021.3021.4521.45-1.83%26,754
Nov 17, 202521.8022.0521.6021.8521.85-0.23%41,097
Nov 14, 202521.4022.2521.3521.9021.901.62%71,739
Nov 13, 202521.4521.7021.4021.5521.550.94%27,028
Nov 12, 202521.2021.5021.0521.3521.350.71%28,970
Nov 11, 202521.0021.2020.9021.2021.201.44%27,262
Nov 10, 202520.7521.1520.7520.9020.901.46%39,960
Nov 7, 202520.6520.8520.3520.6020.600.24%44,014
Nov 6, 202521.3021.3020.5520.5520.55-3.75%79,269
Nov 5, 202521.2521.4021.0021.3521.35-0.47%39,544
Nov 4, 202521.6021.6521.2521.4521.45-1.83%53,146
Nov 3, 202521.9022.0521.7021.8521.85-0.23%40,043
Oct 31, 202522.1022.2521.9021.9021.90-1.13%47,847
Oct 30, 202522.6022.7022.1022.1522.15-1.77%46,061
Oct 29, 202522.9023.0522.5522.5522.55-1.53%75,938
Oct 28, 202522.6023.0022.5522.9022.901.10%61,256
Oct 27, 202523.0023.0522.5522.6522.65-1.74%116,397
Oct 24, 202524.9024.9022.4523.0523.05-18.26%372,762
Oct 23, 202527.6028.3527.6028.2028.202.92%92,786
Oct 22, 202526.9527.4526.9027.4027.401.11%90,499
Oct 21, 202526.5027.1026.3027.1027.102.26%70,289
Oct 20, 202525.8026.5025.6026.5026.503.92%44,467
Oct 17, 202525.8025.8025.3025.5025.50-2.86%38,636
Oct 16, 202525.7526.3025.4526.2526.251.94%26,904
Oct 15, 202525.9526.1525.5525.7525.751.58%38,885
Oct 14, 202525.3025.4024.8525.3525.35-0.59%34,596
Oct 13, 202525.5525.9025.3025.5025.50-0.58%29,569
Oct 10, 202526.0526.3525.6025.6525.65-1.54%32,337
Oct 9, 202526.3526.5025.8526.0526.05-0.95%43,050
Oct 8, 202525.6526.3025.6026.3026.302.53%50,017
Oct 7, 202525.6026.2025.5025.6525.65-0.39%45,941
Oct 6, 202525.4025.8524.6025.7525.750.39%113,966
Oct 3, 202525.9526.2025.6025.6525.65-0.39%32,532
Oct 2, 202525.7025.9525.3525.7525.751.38%75,830
Oct 1, 202525.0525.5024.9525.4025.401.20%31,590
Sep 30, 202525.1525.3524.8525.1025.10-0.40%33,798
Sep 29, 202525.5525.6524.9525.2025.20-0.40%27,199
Sep 26, 202525.4025.6025.2025.3025.30-0.39%13,299
Sep 25, 202525.5026.5025.2525.4025.400.20%69,824
Sep 24, 202525.3525.4525.0025.3525.350.40%37,497
Sep 23, 202525.4526.0525.2525.2525.250.20%33,019
Sep 22, 202525.4525.5024.9525.2025.20-1.37%31,862
Sep 19, 202524.8026.0024.7025.5525.553.65%114,810
Sep 18, 202524.1024.9024.0024.6524.653.14%37,210
Sep 17, 202523.9024.0523.7023.9023.90-18,890
Sep 16, 202523.9524.1523.8023.9023.900.21%27,510
Sep 15, 202523.8024.2023.8023.8523.850.63%25,267
Sep 12, 202523.9024.1523.3523.7023.700.21%28,670
Sep 11, 202523.3023.7523.1523.6523.651.50%19,897
Sep 10, 202523.3523.4523.0023.3023.300.22%24,565
Sep 9, 202523.8023.9023.2023.2523.25-2.11%24,309
Sep 8, 202523.5523.8023.4023.7523.751.06%15,234
Sep 5, 202523.4023.7523.4023.5023.500.86%18,345
Sep 4, 202523.0023.4522.8523.3023.301.08%25,469
Sep 3, 202523.5023.6522.9023.0523.05-1.07%43,348
Sep 2, 202523.9024.0523.2523.3023.30-2.71%33,696
Sep 1, 202524.4524.6523.8523.9523.95-1.24%24,355
Aug 29, 202524.1524.4023.8524.2524.250.21%27,980
Aug 28, 202524.2524.5524.1524.2024.200.21%22,282
Aug 27, 202524.3024.5024.0524.1524.15-0.82%33,966
Aug 26, 202524.9525.0023.8024.3524.35-4.13%79,538
Aug 25, 202525.4525.6525.1525.4025.400.20%31,790
Aug 22, 202524.7525.3524.7025.3525.353.05%52,695
Aug 21, 202524.7024.7024.4024.6024.600.20%22,043
Aug 20, 202524.9024.9024.5524.5524.55-1.60%36,983
Aug 19, 202524.8025.1024.7524.9524.951.42%21,819
Aug 18, 202524.6024.7024.2024.6024.600.20%32,324
Aug 15, 202524.8524.9024.5024.5524.55-0.41%28,439
Aug 14, 202525.1025.2024.6024.6524.65-1.79%36,373
Aug 13, 202525.4025.4025.0025.1025.10-0.79%20,410
Aug 12, 202525.1025.4025.1025.3025.301.61%55,405
Aug 11, 202525.6025.7024.9024.9024.90-2.54%35,913
Aug 8, 202525.2525.5525.2525.5525.550.79%36,628
Aug 7, 202525.2025.4525.1025.3525.35-25,477
Aug 6, 202525.7525.7525.3025.3525.35-0.59%37,821
Aug 5, 202525.5025.8525.2025.5025.500.79%76,392
Aug 4, 202524.8525.7524.5025.3025.302.85%91,227
Aug 1, 202524.4025.0524.1524.6024.602.07%130,839
Jul 31, 202522.4024.3522.4024.1024.1011.06%233,248
Jul 30, 202521.9022.0021.6021.7021.70-0.91%36,305
Jul 29, 202521.8522.3521.8021.9021.900.92%46,750
Jul 28, 202522.2522.4021.6521.7021.70-0.91%29,871
Jul 25, 202521.7522.0021.5021.9021.900.23%21,913
Jul 24, 202522.1522.2021.7521.8521.85-0.46%27,955
Jul 23, 202521.6522.0021.6521.9521.952.09%37,577
Jul 22, 202522.0022.0021.4521.5021.50-2.27%33,912
Jul 21, 202521.9522.1021.7022.0022.000.23%25,207