UK markets closed

Mercialys (MERY.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.59+0.21 (+2.02%)
At close: 05:39PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.4110.6110.3910.5910.59227,515
02 May 202410.1310.3910.1110.3810.38237,796
30 Apr 202410.1710.2010.0410.1610.16281,286
29 Apr 202410.1210.209.9710.1510.15524,206
29 Apr 20240.99 Dividend
26 Apr 202411.1111.2110.9711.1610.17253,750
25 Apr 202411.1711.3010.9911.0510.07346,864
24 Apr 202411.2811.2811.0211.0810.10278,647
23 Apr 202411.1511.3711.0911.2710.27361,547
22 Apr 202410.9011.1310.9011.1310.14427,158
19 Apr 202410.7010.8910.6410.899.92304,735
18 Apr 202410.4510.5410.4110.499.56159,594
17 Apr 202410.1610.4810.1510.459.52245,258
16 Apr 202410.3310.3310.1610.169.26396,672
15 Apr 202410.4410.5210.3110.369.44106,711
12 Apr 202410.5510.6110.4010.459.52114,713
11 Apr 202410.4310.5510.3610.479.54171,004
10 Apr 202410.5710.7010.4310.479.54162,395
09 Apr 202410.6110.6610.5210.559.61107,340
08 Apr 202410.4310.6210.4310.609.66141,482
05 Apr 202410.3010.4910.2910.439.50198,722
04 Apr 202410.7510.7510.4310.439.50538,927
03 Apr 202410.7010.7410.6110.739.78199,404
02 Apr 202410.7310.8910.6910.709.75238,483
28 Mar 202410.6810.8510.4810.799.83261,518
27 Mar 202410.5610.7310.4610.689.73172,086
26 Mar 202410.6010.6310.1810.569.62252,349
25 Mar 202410.6610.7510.6010.759.80133,252
22 Mar 202410.6010.7310.6010.669.71187,504
21 Mar 202410.4410.6010.4110.609.66206,899
20 Mar 202410.3610.4110.3110.389.46247,761
19 Mar 202410.3110.3810.2610.369.44104,611
18 Mar 202410.2910.3510.2710.309.39110,581
15 Mar 202410.1810.3510.1110.259.34634,849
14 Mar 202410.2010.3110.1410.149.24138,976
13 Mar 202410.3410.4010.1810.189.28253,333
12 Mar 202410.4810.4810.3310.339.41128,709
11 Mar 202410.3810.4710.3310.459.52309,291
08 Mar 202410.3010.4010.2110.409.48201,313
07 Mar 202410.1910.2810.0710.269.35349,661
06 Mar 202410.1310.3210.1010.199.29479,697
05 Mar 202410.0610.1410.0010.079.18268,013
04 Mar 202410.0410.089.9810.039.14215,764
01 Mar 202410.1010.139.9810.069.17250,776
29 Feb 202410.0910.1410.0310.059.16379,264
28 Feb 202410.2810.289.9310.049.15159,272
27 Feb 202410.2010.3410.2010.259.34280,810
26 Feb 202410.2110.2710.1610.249.33188,643
23 Feb 202410.3810.4110.1810.209.30207,170
22 Feb 202410.3510.4310.2910.389.46118,145
21 Feb 202410.2810.3410.2210.279.3695,910
20 Feb 202410.3510.3910.1910.209.30164,044
19 Feb 202410.2410.4310.2110.329.40127,086
16 Feb 202410.4510.5110.1610.189.28230,143
15 Feb 202410.4210.449.7710.419.49474,334
14 Feb 202410.5310.5810.4510.459.52170,858
13 Feb 202410.7010.7510.4210.529.59163,003
12 Feb 202410.5710.7110.5710.679.72111,771
09 Feb 202410.5410.5810.4510.529.59125,555
08 Feb 202410.5510.7110.5010.569.62212,431
07 Feb 202410.4610.6110.2910.509.57296,848
06 Feb 202410.5410.5710.4710.499.56165,207
05 Feb 202410.5110.6310.4810.529.59172,062
02 Feb 202410.4210.5710.4110.509.57263,728
01 Feb 202410.5410.5410.2410.339.41293,661
31 Jan 202410.6410.6710.5310.579.63336,678
30 Jan 202410.7410.8510.5810.609.66294,620
29 Jan 202410.9710.9710.6210.699.74292,365
26 Jan 202410.9811.0410.9110.9710.00221,095
25 Jan 202410.8110.9710.8010.969.99220,715
24 Jan 202410.7310.9610.7310.829.86271,820
23 Jan 202410.6710.7910.5810.709.75208,067
22 Jan 202410.5910.6910.4910.659.71261,102
19 Jan 202410.4910.5610.3910.509.57206,776
18 Jan 202410.4510.5610.3510.459.52285,982
17 Jan 202410.3910.4510.2710.459.52320,871
16 Jan 202410.2610.5310.2610.449.51259,941
15 Jan 202410.4110.4110.2110.309.39170,363
12 Jan 202410.1910.4610.1910.439.50314,015
11 Jan 202410.3810.4210.1010.169.26402,134
10 Jan 20249.9510.199.9510.139.23193,634
09 Jan 202410.0010.039.939.939.04156,696
08 Jan 20249.9310.069.8210.069.17204,421
05 Jan 202410.0010.019.8510.019.12161,872
04 Jan 20249.8810.069.8810.069.17198,945
03 Jan 20249.9810.039.859.909.03160,230
02 Jan 20249.9310.039.939.979.08108,947
29 Dec 20239.9510.049.929.949.06152,157
28 Dec 20239.9910.059.929.989.09134,370
27 Dec 20239.8410.009.8010.009.11166,617
22 Dec 20239.679.859.649.838.96254,692
21 Dec 20239.599.709.559.688.82259,854
20 Dec 20239.559.699.549.648.78484,433
19 Dec 20239.329.599.309.568.72285,657
18 Dec 20239.239.319.159.278.45235,857
15 Dec 20239.279.409.239.268.43424,144
14 Dec 20239.059.399.059.268.44290,187
13 Dec 20238.859.008.858.908.11142,556
12 Dec 20238.978.988.838.858.07224,035
11 Dec 20239.189.218.968.978.17154,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...