Mersen historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.210	37.660	37.143	37.660	37.660	41
2026-10-20	37.143	37.143	37.140	37.140	37.140	41
2026-10-19	38.761	38.761	38.330	38.330	38.330	0
2026-10-16	40.610	40.610	38.540	40.610	40.610	8
2026-10-15	40.510	40.840	39.600	40.160	40.160	1,566
2026-10-14	41.260	42.720	41.260	41.700	41.700	5,368
2026-10-13	40.570	41.500	40.280	40.440	40.440	1,649
2026-10-12	41.100	41.140	40.740	40.740	40.740	4,451
2026-10-09	40.240	41.220	40.240	40.750	40.750	4,585
2026-10-08	39.630	39.640	39.010	39.440	39.440	743
2026-10-07	42.660	42.660	40.120	40.410	40.410	8,453
2026-10-06	42.930	43.860	42.500	43.460	43.460	15,914
2026-10-05	42.560	42.920	41.840	42.800	42.800	329
2026-10-02	41.940	42.750	41.940	42.540	42.540	2,708
2026-10-01	41.910	41.910	41.040	41.370	41.370	490
2026-09-30	42.310	42.620	41.600	41.600	41.600	3,565
2026-09-29	41.550	41.860	40.650	41.740	41.740	9,329
2026-09-28	40.410	41.040	40.380	41.020	41.020	3,327
2026-09-25	41.760	42.070	40.630	41.080	41.080	7,297
2026-09-24	41.800	41.800	40.760	41.100	41.100	23,092
2026-09-23	41.100	41.800	40.700	41.370	41.370	115,649
2026-09-22	38.190	41.140	38.080	40.980	40.980	5,794
2026-09-21	37.660	38.340	37.660	37.820	37.820	9,625

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.