Mercialys More Historical Data - MERY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Mercialys (MERY)
Mercialys (MERY) Historical

MERY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	10.32	-0.06	-0.58%	10.38	10.38	10.25	130,128
Jan 22 2025	10.38	0.05	0.48%	10.33	10.41	10.29	127,579
Jan 21 2025	10.33	-0.04	-0.39%	10.38	10.43	10.31	88,281
Jan 20 2025	10.37	-0.04	-0.38%	10.45	10.45	10.28	89,677
Jan 17 2025	10.41	0.04	0.39%	10.39	10.48	10.37	172,560
Jan 16 2025	10.37	0.02	0.19%	10.37	10.39	10.19	191,573
Jan 15 2025	10.35	0.29	2.88%	10.15	10.36	10.08	141,806
Jan 14 2025	10.06	-0.01	-0.10%	10.15	10.20	10.04	152,607
Jan 13 2025	10.07	-0.10	-0.98%	10.08	10.22	10.04	174,783
Jan 10 2025	10.17	-0.09	-0.88%	10.29	10.29	10.13	161,933
Jan 09 2025	10.26	0.08	0.79%	10.17	10.30	10.13	169,397
Jan 08 2025	10.18	-0.08	-0.78%	10.26	10.26	10.07	270,304
Jan 07 2025	10.26	0.16	1.58%	10.42	10.67	10.26	359,096
Jan 06 2025	10.10	-0.08	-0.79%	10.17	10.18	9.99	213,627
Jan 03 2025	10.18	0.00	0.00%	10.20	10.21	10.10	156,290
Jan 02 2025	10.18	0.07	0.69%	10.21	10.23	10.10	60,434
Dec 31 2024	10.11	0.02	0.20%	10.10	10.15	10.06	66,521
Dec 30 2024	10.09	-0.03	-0.30%	10.08	10.15	10.05	111,239
Dec 27 2024	10.12	-0.02	-0.20%	10.11	10.14	10.05	151,309
Dec 24 2024	10.14	0.14	1.40%	10.02	10.16	10.02	84,227
Dec 23 2024	10.00	-0.03	-0.30%	10.00	10.03	9.95	151,291
Dec 20 2024	10.03	0.09	0.91%	9.95	10.09	9.895	310,234
Dec 19 2024	9.94	-0.08	-0.80%	9.90	9.985	9.875	199,346
Dec 18 2024	10.02	0.01	0.10%	10.00	10.10	10.00	170,386
Dec 17 2024	10.01	0.00	0.00%	9.98	10.06	9.94	234,415
Dec 16 2024	10.01	-0.19	-1.86%	10.21	10.22	9.98	265,471
Dec 13 2024	10.20	-0.03	-0.29%	10.21	10.26	10.17	134,869
Dec 12 2024	10.23	0.12	1.19%	10.15	10.23	10.09	232,836
Dec 11 2024	10.11	0.01	0.10%	10.12	10.19	10.04	159,368
Dec 10 2024	10.10	0.05	0.50%	10.06	10.15	10.00	258,327
Dec 09 2024	10.05	-0.20	-1.95%	10.25	10.25	10.05	409,894
Dec 06 2024	10.25	0.03	0.29%	10.23	10.32	10.23	185,939
Dec 05 2024	10.22	-0.08	-0.78%	10.27	10.37	10.22	214,460
Dec 04 2024	10.30	0.10	0.98%	10.19	10.31	10.17	135,123
Dec 03 2024	10.20	0.08	0.79%	10.12	10.26	10.10	200,112
Dec 02 2024	10.12	-0.36	-3.44%	10.40	10.41	10.07	275,315
Nov 29 2024	10.48	0.04	0.38%	10.44	10.53	10.41	174,753
Nov 28 2024	10.44	0.14	1.36%	10.30	10.47	10.26	185,649
Nov 27 2024	10.30	-0.28	-2.65%	10.55	10.55	10.29	646,535
Nov 26 2024	10.58	0.09	0.86%	10.49	10.63	10.42	169,576
Nov 25 2024	10.49	-0.42	-3.85%	10.93	10.93	10.39	509,071
Nov 22 2024	10.91	0.25	2.35%	10.66	10.91	10.65	155,499
Nov 21 2024	10.66	0.00	0.00%	10.69	10.69	10.54	162,836
Nov 20 2024	10.66	0.02	0.19%	10.68	10.71	10.63	254,864
Nov 19 2024	10.64	0.10	0.95%	10.55	10.64	10.45	186,921
Nov 18 2024	10.54	-0.07	-0.66%	10.61	10.63	10.48	198,049
Nov 15 2024	10.61	0.02	0.19%	10.59	10.64	10.54	181,994
Nov 14 2024	10.59	0.10	0.95%	10.51	10.60	10.51	152,336
Nov 13 2024	10.49	0.00	0.00%	10.49	10.49	10.49	0.00
Nov 12 2024	10.49	-0.02	-0.19%	10.49	10.50	10.35	209,246
Nov 11 2024	10.51	0.08	0.77%	10.46	10.57	10.44	198,772
Nov 08 2024	10.43	0.04	0.38%	10.41	10.45	10.33	140,125
Nov 07 2024	10.39	0.10	0.97%	10.39	10.45	10.29	134,440
Nov 06 2024	10.29	-0.12	-1.15%	10.52	10.57	10.24	239,194
Nov 05 2024	10.41	-0.05	-0.48%	10.42	10.55	10.39	239,721
Nov 04 2024	10.46	-0.23	-2.15%	10.63	10.70	10.46	352,847
Nov 01 2024	10.69	-0.13	-1.20%	10.80	10.87	10.67	350,326
Oct 31 2024	10.82	-0.48	-4.25%	11.24	11.24	10.81	311,458
Oct 30 2024	11.30	0.14	1.25%	11.13	11.30	11.04	378,245
Oct 29 2024	11.16	0.00	0.00%	11.16	11.26	11.03	176,385
Oct 28 2024	11.16	-0.04	-0.36%	11.20	11.27	11.13	140,546

Efficicious Elk Capital

Eddy Smart Home Solutions

Energy Resort Fundo DE I...

ALFA CONSORCIO ON

FIP Port Sud CI

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions