Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Mersen S.A. (MRN.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

35.45

+0.50

(+1.43%)

At close: 05:35PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	35.30	35.70	35.00	35.45	35.45	11,858
02 May 2024	34.90	35.15	34.55	34.95	34.95	14,912
30 Apr 2024	36.00	36.00	34.60	34.80	34.80	33,987
29 Apr 2024	35.50	35.95	35.50	35.90	35.90	28,503
26 Apr 2024	35.00	35.75	35.00	35.50	35.50	19,717
25 Apr 2024	35.20	35.85	34.50	34.75	34.75	45,889
24 Apr 2024	34.60	34.85	34.50	34.50	34.50	16,569
23 Apr 2024	34.35	34.45	34.00	34.45	34.45	23,630
22 Apr 2024	34.40	34.50	34.05	34.20	34.20	15,494
19 Apr 2024	34.30	34.35	34.00	34.10	34.10	29,103
18 Apr 2024	34.40	34.75	34.40	34.70	34.70	14,529
17 Apr 2024	34.25	34.75	34.25	34.30	34.30	14,552
16 Apr 2024	34.00	34.45	33.70	34.35	34.35	39,160
15 Apr 2024	35.00	35.30	34.55	34.55	34.55	19,145
12 Apr 2024	36.15	36.35	35.00	35.00	35.00	36,395
11 Apr 2024	36.10	36.25	35.60	35.80	35.80	21,719
10 Apr 2024	35.95	36.35	35.80	36.25	36.25	24,565
09 Apr 2024	36.15	36.25	35.70	35.70	35.70	26,920
08 Apr 2024	35.75	36.40	35.70	36.15	36.15	33,040
05 Apr 2024	35.75	36.10	35.60	35.85	35.85	31,149
04 Apr 2024	36.30	36.55	36.20	36.45	36.45	19,673
03 Apr 2024	35.65	36.45	35.55	36.35	36.35	24,762
02 Apr 2024	36.10	36.80	35.75	35.75	35.75	38,952
28 Mar 2024	36.65	36.75	35.90	36.45	36.45	23,064
27 Mar 2024	36.50	36.90	36.35	36.50	36.50	18,238
26 Mar 2024	35.60	36.45	35.55	36.40	36.40	32,580
25 Mar 2024	36.05	36.10	35.55	35.95	35.95	27,611
22 Mar 2024	35.75	36.20	35.75	36.15	36.15	27,477
21 Mar 2024	35.85	36.25	35.30	36.00	36.00	22,895
20 Mar 2024	35.40	35.50	35.10	35.25	35.25	27,986
19 Mar 2024	36.30	36.30	35.50	35.60	35.60	48,552
18 Mar 2024	36.70	37.35	36.30	36.30	36.30	33,816
15 Mar 2024	36.35	36.85	35.90	36.65	36.65	45,507
14 Mar 2024	36.90	38.00	36.55	36.55	36.55	77,180
13 Mar 2024	39.00	39.50	35.90	36.70	36.70	114,245
12 Mar 2024	35.40	36.00	34.90	35.90	35.90	26,016
11 Mar 2024	35.30	35.70	35.05	35.30	35.30	19,874
08 Mar 2024	35.30	35.60	35.10	35.30	35.30	16,704
07 Mar 2024	35.40	35.55	34.80	35.25	35.25	21,995
06 Mar 2024	34.90	35.55	34.90	35.55	35.55	22,412
05 Mar 2024	35.05	35.30	34.80	35.05	35.05	32,167
04 Mar 2024	35.25	35.50	34.90	35.30	35.30	26,908
01 Mar 2024	35.20	35.35	34.85	35.15	35.15	16,193
29 Feb 2024	35.10	35.25	34.85	35.10	35.10	22,954
28 Feb 2024	36.15	36.15	34.90	35.05	35.05	28,042
27 Feb 2024	35.90	36.10	35.70	36.05	36.05	23,370
26 Feb 2024	35.70	35.90	35.25	35.80	35.80	22,597
23 Feb 2024	36.25	36.45	35.85	35.85	35.85	22,116
22 Feb 2024	36.60	36.85	36.20	36.35	36.35	19,111
21 Feb 2024	36.20	36.40	35.95	36.20	36.20	14,539
20 Feb 2024	35.90	36.20	35.25	36.00	36.00	41,349
19 Feb 2024	37.60	37.60	36.50	36.50	36.50	29,915
16 Feb 2024	37.30	37.95	37.25	37.85	37.85	32,268
15 Feb 2024	37.35	37.45	37.00	37.05	37.05	29,639
14 Feb 2024	35.40	36.90	35.25	36.90	36.90	43,618
13 Feb 2024	36.35	36.55	35.50	35.80	35.80	35,934
12 Feb 2024	36.10	36.90	36.10	36.35	36.35	34,801
09 Feb 2024	36.10	36.20	35.20	35.70	35.70	33,339
08 Feb 2024	35.95	36.25	35.70	36.10	36.10	35,001
07 Feb 2024	35.90	36.20	35.45	35.55	35.55	44,754
06 Feb 2024	35.00	35.30	34.70	35.05	35.05	21,351
05 Feb 2024	34.30	35.20	34.20	34.75	34.75	45,987
02 Feb 2024	33.95	34.40	33.65	34.20	34.20	28,965
01 Feb 2024	33.80	34.10	33.70	33.70	33.70	22,925
31 Jan 2024	34.05	34.05	33.35	33.80	33.80	35,663
30 Jan 2024	33.95	34.10	33.70	33.95	33.95	21,272
29 Jan 2024	33.80	33.90	32.85	33.85	33.85	50,997
26 Jan 2024	32.35	34.20	32.20	33.80	33.80	114,942
25 Jan 2024	31.40	31.70	30.70	30.70	30.70	55,863
24 Jan 2024	31.55	31.60	30.50	31.30	31.30	48,938
23 Jan 2024	31.30	31.60	30.85	31.20	31.20	18,767
22 Jan 2024	31.10	31.25	30.65	31.10	31.10	51,998
19 Jan 2024	31.80	32.00	30.65	30.80	30.80	46,923
18 Jan 2024	30.65	31.35	30.55	30.95	30.95	83,885
17 Jan 2024	30.75	31.05	30.30	30.80	30.80	116,448
16 Jan 2024	32.20	32.55	31.45	31.60	31.60	50,196
15 Jan 2024	32.90	32.95	32.55	32.55	32.55	26,859
12 Jan 2024	33.35	33.40	32.85	33.10	33.10	51,338
11 Jan 2024	33.85	34.20	33.05	33.05	33.05	34,898
10 Jan 2024	33.55	33.60	33.15	33.45	33.45	36,931
09 Jan 2024	33.70	33.80	33.35	33.45	33.45	32,428
08 Jan 2024	33.55	33.70	33.05	33.45	33.45	26,816
05 Jan 2024	33.60	33.80	32.90	33.65	33.65	21,199
04 Jan 2024	33.65	34.10	33.65	33.90	33.90	13,902
03 Jan 2024	34.80	34.80	33.45	33.70	33.70	25,289
02 Jan 2024	35.40	35.50	34.65	35.00	35.00	31,335
29 Dec 2023	35.30	35.45	35.10	35.20	35.20	8,568
28 Dec 2023	35.85	35.95	35.25	35.40	35.40	10,929
27 Dec 2023	35.90	36.00	35.55	35.60	35.60	18,732
22 Dec 2023	35.50	35.60	35.15	35.40	35.40	19,203
21 Dec 2023	35.00	35.55	34.90	35.55	35.55	25,639
20 Dec 2023	34.90	35.25	34.60	35.10	35.10	20,172
19 Dec 2023	34.60	35.20	34.60	34.95	34.95	20,742
18 Dec 2023	34.65	34.95	34.30	34.70	34.70	39,520
15 Dec 2023	34.85	35.20	34.60	34.80	34.80	63,646
14 Dec 2023	33.70	34.60	33.60	34.55	34.55	40,049
13 Dec 2023	33.00	33.60	33.00	33.05	33.05	19,639
12 Dec 2023	33.85	33.85	32.90	32.90	32.90	24,956
11 Dec 2023	33.35	33.85	33.05	33.55	33.55	31,906
08 Dec 2023	32.30	33.50	32.00	33.35	33.35	82,637
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.54+0.43(+0.55%)

GOLD FUTURES2,310.90+2.30(+0.10%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,884.36+183.70(+0.36%)

Meet one of the UK’s largest unknown start-ups

Mersen S.A. (MRN.PA)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.54
+0.43(+0.55%)

GOLD FUTURES
2,310.90
+2.30(+0.10%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,884.36
+183.70(+0.36%)