Mersen S.A. (FRA:CBE)
Germany
· Delayed Price · Currency is EUR 22.05
+0.40 (1.85%)
Last updated: Dec 4, 2025, 9:41 AM CET
Mersen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.36% | - |
| Dec 4, 2025 | 21.60 | 22.05 | 21.60 | 22.05 | 22.05 | 1.85% | 31 |
| Dec 3, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Dec 2, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| Dec 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Nov 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | - |
| Nov 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.62% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.11% | - |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.06% | - |
| Nov 19, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Nov 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -5.13% | - |
| Nov 17, 2025 | 22.05 | 22.40 | 22.05 | 22.40 | 22.40 | 3.94% | 10 |
| Nov 14, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.41% | - |
| Nov 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Nov 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.68% | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Nov 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Nov 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Nov 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.17% | - |
| Nov 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.38% | - |
| Nov 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.58% | - |
| Oct 31, 2025 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | -1.34% | 100 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% | - |
| Oct 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.34% | - |
| Oct 28, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.54% | - |
| Oct 27, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -15.24% | 80 |
| Oct 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.18% | - |
| Oct 23, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 2.23% | 960 |
| Oct 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | - |
| Oct 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.34% | - |
| Oct 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.74% | - |
| Oct 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.37% | - |
| Oct 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.79% | - |
| Oct 15, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.40% | - |
| Oct 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.37% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.16% | - |
| Oct 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.96% | - |
| Oct 9, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.55% | - |
| Oct 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | - |
| Oct 7, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.20% | - |
| Oct 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Oct 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.39% | - |
| Oct 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.20% | - |
| Oct 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | - |
| Sep 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.59% | - |
| Sep 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Sep 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Sep 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | - |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Sep 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.89% | - |
| Sep 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.16% | - |
| Sep 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | - |
| Sep 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% | - |
| Sep 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.64% | - |
| Sep 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | - |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | - |
| Sep 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | - |
| Sep 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.12% | - |
| Sep 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.08% | - |
| Sep 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% | - |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.08% | - |
| Sep 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.73% | - |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Sep 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.21% | - |
| Aug 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.21% | - |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | - |
| Aug 27, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.43% | - |
| Aug 26, 2025 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | -2.78% | 14 |
| Aug 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Aug 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.41% | - |
| Aug 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.43% | - |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.21% | - |
| Aug 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | - |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.41% | - |
| Aug 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% | - |
| Aug 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.62% | - |
| Aug 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.37% | - |
| Aug 11, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.60% | - |
| Aug 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Aug 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.38% | - |
| Aug 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | - |
| Aug 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.44% | - |
| Aug 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.94% | - |
| Aug 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 10.42% | - |
| Jul 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Jul 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.46% | - |
| Jul 29, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.81% | - |
| Jul 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.85% | - |
| Jul 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.14% | - |
| Jul 24, 2025 | 22.15 | 22.15 | 21.90 | 21.90 | 21.90 | 1.15% | 45 |
| Jul 23, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Jul 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Jul 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% | - |