UK markets closed

MRM (MRM.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
18.20+0.20 (+1.11%)
At close: 04:30PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202418.2018.2018.2018.2018.20151
16 May 202418.0018.0018.0018.0018.00273
15 May 202417.9018.0017.9018.0018.00379
14 May 202418.0018.0018.0018.0018.001,920
13 May 202418.0018.0018.0018.0018.003,841
10 May 202418.0018.0018.0018.0018.00876
09 May 202418.0018.0018.0018.0018.00307
08 May 202418.0018.0018.0018.0018.001,442
07 May 202418.0018.0018.0018.0018.00553
06 May 202417.4017.9017.4017.9017.90507
03 May 202417.2017.2017.2017.2017.20100
02 May 202417.0017.0017.0017.0017.0091
30 Apr 202416.8017.0016.8017.0017.0026
29 Apr 202416.8016.8016.8016.8016.801
26 Apr 202416.6016.8016.6016.8016.80847
25 Apr 202417.0017.0016.9016.9016.9012
24 Apr 202417.0017.0017.0017.0017.00819
23 Apr 202417.2017.2017.1017.1017.101,106
22 Apr 202417.2017.2017.2017.2017.20246
19 Apr 202417.2017.2017.2017.2017.2018
18 Apr 202417.2017.2017.2017.2017.20114
17 Apr 202417.2017.2017.2017.2017.201,201
16 Apr 202417.5017.5017.5017.5017.50281
15 Apr 202417.7017.7017.7017.7017.7016
12 Apr 202417.8017.8017.7017.7017.70136
11 Apr 202417.9017.9017.8017.8017.80190
10 Apr 202417.8017.8017.8017.8017.80305
09 Apr 202417.3017.4017.3017.4017.40889
08 Apr 202417.2017.3017.2017.3017.3035
05 Apr 202417.2017.2017.2017.2017.20101
04 Apr 202417.3017.3017.2017.2017.20115
03 Apr 202417.3017.3017.2017.2017.20205
02 Apr 202417.3017.3017.3017.3017.30546
28 Mar 202417.3017.3017.2017.2017.202,157
27 Mar 202417.3017.3017.2017.2017.202,689
26 Mar 202417.6018.0017.6018.0018.00351
25 Mar 202417.6017.6017.6017.6017.6033
22 Mar 202417.8017.8017.8017.8017.8021
21 Mar 202417.6017.6017.6017.6017.6014
20 Mar 202417.6017.6017.5017.5017.50325
19 Mar 202417.9017.9017.5017.5017.50531
18 Mar 202417.9017.9017.9017.9017.9080
15 Mar 202418.0018.0018.0018.0018.00151
14 Mar 202418.3018.3018.1018.1018.1072
13 Mar 202418.3018.3018.3018.3018.30147
12 Mar 202418.8018.8018.7018.7018.7087
11 Mar 202417.8018.8017.8018.8018.80542
08 Mar 202418.2018.2018.2018.2018.20547
07 Mar 202418.7018.7018.7018.7018.7080
06 Mar 202419.0019.0019.0019.0019.00101
05 Mar 202419.0019.0019.0019.0019.00600
04 Mar 202418.5018.5018.5018.5018.50268
01 Mar 202418.7018.7018.7018.7018.7010
29 Feb 202418.5018.5018.5018.5018.5021
28 Feb 202418.8018.8018.5018.5018.50111
27 Feb 202418.8018.8018.8018.8018.80154
26 Feb 202419.0019.0018.9018.9018.901,927
23 Feb 202419.0019.0019.0019.0019.00234
22 Feb 202419.3019.4019.3019.4019.40309
21 Feb 202419.4019.4019.4019.4019.4010
20 Feb 202419.2019.2019.2019.2019.20258
19 Feb 202419.3019.3019.3019.3019.30354
16 Feb 202419.4019.4019.3019.3019.30594
15 Feb 202419.4019.4019.4019.4019.40281
14 Feb 202419.5019.5019.5019.5019.508
13 Feb 202419.5019.5019.5019.5019.50419
12 Feb 202419.7019.7019.7019.7019.70226
09 Feb 202419.9019.9019.7019.7019.70545
08 Feb 202420.2020.2020.0020.0020.00316
07 Feb 202419.9020.4019.9020.4020.40237
06 Feb 202419.6020.2019.6020.2020.20599
05 Feb 202419.4019.5019.4019.5019.50293
02 Feb 202419.4019.4019.4019.4019.4011
01 Feb 202419.2019.2019.2019.2019.20101
31 Jan 202419.2019.2019.2019.2019.201
30 Jan 202419.2019.2019.2019.2019.2054
29 Jan 202419.2019.2019.2019.2019.20261
26 Jan 202419.0019.2019.0019.2019.20101
25 Jan 202419.0019.0019.0019.0019.0043
24 Jan 202419.0019.0019.0019.0019.001,535
23 Jan 202419.4019.4019.3019.3019.30517
22 Jan 202419.5019.5019.3019.3019.30198
19 Jan 202419.3019.3019.3019.3019.30145
18 Jan 202419.8019.8019.4019.4019.40670
17 Jan 202420.0020.0019.9019.9019.90426
16 Jan 202420.0020.0020.0020.0020.00378
15 Jan 202419.8019.9019.8019.9019.90934
12 Jan 202419.2019.2019.2019.2019.2047
11 Jan 202419.0019.0019.0019.0019.00454
10 Jan 202419.0019.0019.0019.0019.00300
09 Jan 202419.3019.3019.3019.3019.30240
08 Jan 202419.9019.9019.9019.9019.90250
05 Jan 202419.8019.8019.8019.8019.8016
04 Jan 202419.8019.8019.8019.8019.8026
03 Jan 202419.4019.6019.4019.6019.60405
02 Jan 202419.0019.0019.0019.0019.00124
29 Dec 202318.5018.7018.5018.7018.70353
28 Dec 202317.9018.1017.9018.1018.10584
27 Dec 202317.5017.5017.5017.5017.50376
22 Dec 202317.5017.5017.5017.5017.50102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...