Skip to main content
Mersen S.A. (EPA:MRN)
France flag France · Delayed Price · Currency is EUR
28.44
-0.02 (-0.07%)
Apr 28, 2026, 5:35 PM CET

Mersen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4028.7628.1828.4428.44-0.07%45,295
Apr 27, 202627.9228.6627.9028.4628.461.64%60,507
Apr 24, 202628.0028.7227.8028.0028.00-0.64%57,032
Apr 23, 202627.5228.1826.7628.1828.182.40%35,911
Apr 22, 202627.5027.9827.3427.5227.521.47%49,513
Apr 21, 202627.1027.3826.7427.1227.12-0.15%26,280
Apr 20, 202627.3827.6227.0227.1627.16-2.58%28,974
Apr 17, 202627.0428.0826.9227.8827.883.41%44,944
Apr 16, 202626.6827.1826.6826.9626.961.05%27,629
Apr 15, 202626.2827.4826.2026.6826.681.91%60,738
Apr 14, 202625.9026.7025.9026.1826.181.39%42,314
Apr 13, 202624.8225.8224.6425.8225.822.30%36,353
Apr 10, 202624.9225.2424.8225.2425.242.10%32,581
Apr 9, 202624.5424.7424.2624.7224.72-0.08%33,396
Apr 8, 202624.0024.9823.9224.7424.747.47%49,411
Apr 7, 202623.0223.6222.8223.0223.020.31%30,316
Apr 2, 202623.1523.1522.5022.9522.95-2.55%47,248
Apr 1, 202623.2023.5522.9023.5523.556.08%61,315
Mar 31, 202622.0522.6521.9022.2022.200.68%38,610
Mar 30, 202621.5522.0521.3522.0522.052.08%25,873
Mar 27, 202621.9021.9021.2521.6021.60-1.37%43,946
Mar 26, 202622.4522.4521.8021.9021.90-3.52%31,845
Mar 25, 202622.2022.8522.2022.7022.704.13%60,057
Mar 24, 202621.7022.1021.5521.8021.80-0.23%61,759
Mar 23, 202621.0022.2520.9021.8521.851.39%81,984
Mar 20, 202623.0023.0021.5521.5521.55-5.27%85,669
Mar 19, 202624.0024.0522.7522.7522.75-7.14%84,096
Mar 18, 202623.8024.8522.8524.5024.50-136,856
Mar 17, 202624.1524.6523.9524.5024.50-0.20%40,286
Mar 16, 202624.7524.9024.0024.5524.55-1.21%77,256
Mar 13, 202625.0025.2024.6024.8524.85-1.97%21,355
Mar 12, 202625.5025.5025.0025.3525.35-0.59%27,159
Mar 11, 202625.6025.9025.2025.5025.50-0.78%24,828
Mar 10, 202625.4525.7525.2525.7025.703.84%25,030
Mar 9, 202624.5524.8024.3524.7524.75-2.75%46,983
Mar 6, 202625.7525.8025.1525.4525.45-0.97%15,704
Mar 5, 202625.6526.4025.6525.7025.700.19%36,752
Mar 4, 202625.5025.8525.2525.6525.650.59%38,199
Mar 3, 202626.5527.3025.0025.5025.50-6.08%117,631
Mar 2, 202627.1027.5026.9027.1527.15-2.51%42,495
Feb 27, 202627.5027.8527.3027.8527.852.01%46,739
Feb 26, 202627.7527.9527.3027.3027.30-1.80%29,036
Feb 25, 202627.7527.9527.5027.8027.800.54%31,093
Feb 24, 202627.2527.9527.2027.6527.650.73%35,062
Feb 23, 202627.7028.1027.3027.4527.45-1.61%44,904
Feb 20, 202626.9027.9026.8527.9027.903.91%49,294
Feb 19, 202627.1527.1526.8026.8526.85-0.92%28,560
Feb 18, 202626.6027.1526.5027.1027.101.88%21,784
Feb 17, 202626.6526.7026.2526.6026.60-22,376
Feb 16, 202627.0027.1026.6026.6026.60-1.30%23,382
Feb 13, 202627.0027.0026.5026.9526.95-0.74%25,108
Feb 12, 202627.3027.6027.1027.1527.150.56%37,328
Feb 11, 202627.1027.3526.9527.0027.00-0.92%13,266
Feb 10, 202626.9027.2526.8027.2527.251.49%32,448
Feb 9, 202626.1026.9026.0026.8526.853.67%31,587
Feb 6, 202625.7025.9525.4025.9025.900.78%25,306
Feb 5, 202626.2526.2525.1025.7025.70-1.72%48,261
Feb 4, 202625.9026.4025.8526.1526.151.95%47,305
Feb 3, 202625.9525.9525.3025.6525.650.20%33,553
Feb 2, 202625.2525.7025.0025.6025.60-0.97%32,021
Jan 30, 202626.3026.3025.6025.8525.85-2.82%33,937
Jan 29, 202624.5026.8524.3526.6026.605.98%106,342
Jan 28, 202625.3025.3524.9525.1025.10-0.79%35,746
Jan 27, 202624.8525.6024.8525.3025.301.81%58,453
Jan 26, 202625.5525.7024.8524.8524.85-2.36%46,748
Jan 23, 202624.8025.4524.8025.4525.451.80%37,502
Jan 22, 202624.8025.0024.5525.0025.002.04%38,237
Jan 21, 202624.6024.7024.3524.5024.500.20%44,537
Jan 20, 202624.5024.5024.0024.4524.45-0.81%31,455
Jan 19, 202624.3524.8024.2524.6524.65-0.80%25,382
Jan 16, 202624.9024.9524.5524.8524.85-0.20%30,879
Jan 15, 202624.5525.0024.3024.9024.901.43%51,263
Jan 14, 202624.2024.5524.0024.5524.552.29%31,754
Jan 13, 202623.8524.0023.6524.0024.000.63%31,734
Jan 12, 202624.3524.4023.6523.8523.85-1.45%24,694
Jan 9, 202624.3524.3524.0524.2024.200.21%24,236
Jan 8, 202624.3024.4023.8524.1524.15-1.23%41,385
Jan 7, 202625.0525.1524.4524.4524.45-2.00%37,197
Jan 6, 202624.5524.9524.4024.9524.952.25%36,711
Jan 5, 202624.3024.6524.2524.4024.400.83%35,850
Jan 2, 202624.0024.2023.6524.2024.201.47%35,729
Dec 31, 202523.8023.8523.6523.8523.850.21%19,070
Dec 30, 202523.4023.9023.3523.8023.801.28%31,742
Dec 29, 202523.0023.6523.0023.5023.502.40%48,905
Dec 24, 202523.0023.2522.9022.9522.950.44%33,257
Dec 23, 202522.7522.9522.4022.8522.850.88%45,741
Dec 22, 202522.1022.7022.1022.6522.653.66%84,008
Dec 19, 202521.8522.0021.6021.8521.85-0.23%64,407
Dec 18, 202521.8021.9021.6021.9021.900.23%24,952
Dec 17, 202521.9021.9521.6021.8521.85-0.68%25,166
Dec 16, 202521.9022.0521.9022.0022.00-22,351
Dec 15, 202522.0522.1021.7522.0022.00-0.45%35,824
Dec 12, 202522.1522.3521.9022.1022.100.45%49,688
Dec 11, 202521.6022.1021.6022.0022.002.56%32,308
Dec 10, 202521.2021.4521.1521.4521.450.94%19,428
Dec 9, 202521.7021.7021.1521.2521.25-1.39%49,619
Dec 8, 202521.9021.9521.5021.5521.55-1.60%71,391
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