Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.70
-0.93(-1.13%)
GOLD FUTURES
2,306.80
-50.90(-2.16%)
DOW
37,961.23
-424.86(-1.11%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Mersen S.A. (0Q6Q.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

31.92

+1.31

(+4.28%)

At close: 06:19PM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	35.47	35.80	35.50	35.58	35.58	194
26 Apr 2024	35.17	35.75	35.20	35.43	35.43	2,373
25 Apr 2024	35.03	35.85	34.60	35.21	35.21	7,346
24 Apr 2024	34.75	34.85	34.50	34.71	34.71	1,974
23 Apr 2024	34.10	34.45	34.05	34.23	34.23	4,989
22 Apr 2024	34.50	34.44	33.85	34.21	34.21	2,065
19 Apr 2024	34.45	34.30	34.10	34.30	34.30	2,435
18 Apr 2024	34.25	34.75	34.40	34.60	34.60	2,328
17 Apr 2024	34.00	34.65	34.30	34.48	34.48	2,108
16 Apr 2024	34.35	34.35	33.85	34.12	34.12	4,704
15 Apr 2024	34.90	35.12	34.55	35.10	35.10	4,119
12 Apr 2024	36.10	36.25	35.00	35.47	35.47	6,186
11 Apr 2024	36.10	36.10	35.70	35.75	35.75	3,654
10 Apr 2024	35.88	36.60	35.89	35.90	35.90	4,063
09 Apr 2024	35.92	36.25	35.70	36.00	36.00	2,786
08 Apr 2024	35.58	36.20	35.70	36.14	36.14	4,787
05 Apr 2024	36.30	35.97	35.55	35.85	35.85	3,626
04 Apr 2024	36.55	36.50	36.25	36.36	36.36	4,699
03 Apr 2024	35.78	36.45	35.65	36.02	36.02	2,903
02 Apr 2024	36.00	36.85	35.75	35.94	35.94	5,210
28 Mar 2024	36.65	36.50	36.10	36.38	36.38	3,699
27 Mar 2024	36.65	36.90	36.35	36.53	36.53	5,757
26 Mar 2024	35.83	36.40	35.75	36.19	36.19	1,863
25 Mar 2024	36.30	36.15	35.70	35.95	35.95	2,927
22 Mar 2024	35.88	36.20	35.90	35.99	35.99	5,631
21 Mar 2024	35.78	36.10	35.50	35.79	35.79	6,878
20 Mar 2024	35.47	35.60	35.24	35.39	35.39	4,032
19 Mar 2024	36.45	36.55	35.60	35.60	35.60	4,702
18 Mar 2024	36.65	36.85	36.30	36.81	36.81	2,800
15 Mar 2024	36.45	36.80	36.20	36.65	36.65	714
14 Mar 2024	37.03	37.85	36.55	37.24	37.24	6,070
13 Mar 2024	38.70	39.35	36.45	37.37	37.37	20,459
12 Mar 2024	35.17	36.00	35.10	35.95	35.95	605
11 Mar 2024	35.53	35.55	35.25	35.30	35.30	2,438
08 Mar 2024	35.28	35.50	35.15	35.30	35.30	1,878
07 Mar 2024	35.53	35.40	35.00	35.29	35.29	2,231
06 Mar 2024	34.80	35.55	35.05	35.23	35.23	795
05 Mar 2024	35.33	35.10	34.45	34.90	34.90	3,704
04 Mar 2024	35.33	35.44	35.00	35.24	35.24	6,029
01 Mar 2024	35.03	35.40	34.85	34.98	34.98	4,827
29 Feb 2024	35.08	35.20	34.90	35.15	35.15	1,555
28 Feb 2024	36.05	35.82	35.05	35.18	35.18	2,923
27 Feb 2024	35.78	36.05	35.65	35.96	35.96	4,799
26 Feb 2024	35.53	35.90	35.35	35.80	35.80	10,171
23 Feb 2024	36.25	36.35	35.85	36.06	36.06	5,202
22 Feb 2024	36.10	36.60	35.95	36.35	36.35	8,514
21 Feb 2024	36.35	36.40	35.90	36.19	36.19	7,146
20 Feb 2024	36.00	36.20	35.05	36.01	36.01	8,635
19 Feb 2024	38.00	38.10	36.50	37.60	37.60	7,019
16 Feb 2024	37.28	37.90	37.60	37.63	37.63	6,820
15 Feb 2024	37.22	37.45	36.65	37.22	37.22	9,150
14 Feb 2024	35.58	36.90	35.90	36.74	36.74	8,312
13 Feb 2024	36.50	36.60	35.63	36.07	36.07	5,138
12 Feb 2024	36.10	36.90	36.05	36.60	36.60	10,620
09 Feb 2024	36.20	35.90	35.35	35.65	35.65	9,634
08 Feb 2024	35.63	36.30	35.75	36.00	36.00	65,115
07 Feb 2024	35.42	35.85	35.55	35.55	35.55	2,604
06 Feb 2024	35.03	35.20	34.85	35.05	35.05	5,988
05 Feb 2024	34.45	35.05	34.50	34.77	34.77	6,548
02 Feb 2024	34.00	34.20	33.75	34.20	34.20	2,237
01 Feb 2024	33.92	34.05	33.70	33.70	33.70	427
31 Jan 2024	34.00	33.95	33.50	33.66	33.66	9,737
30 Jan 2024	34.00	34.10	33.75	33.95	33.95	6,860
29 Jan 2024	34.30	33.85	32.80	33.03	33.03	8,121
26 Jan 2024	32.45	34.15	32.40	33.37	33.37	24,464
25 Jan 2024	31.33	31.20	30.70	30.79	30.79	14,997
24 Jan 2024	31.38	31.50	30.85	31.05	31.05	7,083
23 Jan 2024	31.17	31.40	30.99	31.24	31.24	5,360
22 Jan 2024	30.95	31.35	30.75	31.10	31.10	8,228
19 Jan 2024	31.48	31.90	30.75	31.01	31.01	11,862
18 Jan 2024	30.70	31.30	30.65	30.95	30.95	11,690
17 Jan 2024	31.23	31.15	30.00	30.80	30.80	11,801
16 Jan 2024	32.45	32.55	31.60	31.70	31.70	14,914
15 Jan 2024	33.08	33.20	32.55	32.65	32.65	5,544
12 Jan 2024	33.22	33.60	32.95	32.99	32.99	9,234
11 Jan 2024	33.83	33.85	33.05	33.05	33.05	5,014
10 Jan 2024	33.53	33.50	33.20	33.38	33.38	10,027
09 Jan 2024	33.67	33.70	33.40	33.45	33.45	5,718
08 Jan 2024	33.53	33.75	33.15	33.51	33.51	3,545
05 Jan 2024	33.88	33.65	33.05	33.65	33.65	6,669
04 Jan 2024	33.47	34.05	33.84	33.91	33.91	4,029
03 Jan 2024	34.70	34.85	33.50	33.79	33.79	2,592
02 Jan 2024	35.42	35.65	34.65	35.00	35.00	6,485
29 Dec 2023	35.13	35.55	35.20	35.27	35.27	1,961
28 Dec 2023	35.83	36.05	35.25	35.85	35.85	2,431
27 Dec 2023	36.10	36.00	35.50	35.60	35.60	5,282
22 Dec 2023	35.78	35.55	35.25	35.40	35.40	6,128
21 Dec 2023	35.38	35.55	35.00	35.52	35.52	4,262
20 Dec 2023	34.90	35.10	34.60	35.10	35.10	18,910
19 Dec 2023	34.65	35.15	34.60	34.95	34.95	5,951
18 Dec 2023	35.17	34.90	34.55	34.70	34.70	5,426
15 Dec 2023	34.60	35.10	34.65	34.80	34.80	7,182
14 Dec 2023	33.58	34.60	33.80	34.54	34.54	13,193
13 Dec 2023	33.03	33.55	33.00	33.50	33.50	2,099
12 Dec 2023	33.92	33.70	32.90	32.90	32.90	16,365
11 Dec 2023	33.47	33.85	33.15	33.55	33.55	9,866
08 Dec 2023	32.30	33.45	31.95	33.35	33.35	18,276
07 Dec 2023	32.50	32.40	31.90	32.26	32.26	3,548
06 Dec 2023	32.75	32.85	32.30	32.70	32.70	12,030
05 Dec 2023	32.40	32.75	32.10	32.75	32.75	5,331
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.70-0.93(-1.13%)

GOLD FUTURES2,306.80-50.90(-2.16%)

DOW37,961.23-424.86(-1.11%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Mersen S.A. (0Q6Q.L)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.70
-0.93(-1.13%)

GOLD FUTURES
2,306.80
-50.90(-2.16%)

DOW
37,961.23
-424.86(-1.11%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)