Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Mersen S.A. (0Q6Q.IL)

19.48
-0.10
(-0.49%)
At close: 5:36:46 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202519.7819.8419.4219.4819.484,326
May 2, 202518.9919.7219.1419.5819.58980
May 1, 202518.7618.7618.7618.7618.76-
Apr 30, 202518.6018.9218.6418.7618.766,216
Apr 29, 202518.6618.8618.6018.4018.40759
Apr 28, 202518.5218.6818.5218.7218.72901
Apr 25, 202518.3718.5418.1618.4218.42871
Apr 24, 202518.4018.2418.1518.1118.11741
Apr 23, 202518.0118.3217.9218.1518.155,788
Apr 22, 202517.9817.8817.7817.8217.82972
Apr 17, 202517.8417.8617.7617.8817.88910
Apr 16, 202517.8017.9317.7617.9417.94627
Apr 15, 202518.1518.0017.8017.9817.9813,337
Apr 14, 202518.2718.2817.9618.0718.071,482
Apr 11, 202518.0117.8617.5617.9817.982,176
Apr 10, 202519.2019.1817.8817.8417.84869
Apr 9, 202517.3317.7217.5117.5317.532,638
Apr 8, 202517.9218.0217.7817.9017.903,318
Apr 7, 202516.1417.8415.9017.4917.4912,095
Apr 4, 202517.8017.9617.2418.0318.0312,339
Apr 3, 202517.9418.1217.8217.9017.9010,052
Apr 2, 202518.1918.2818.0018.1718.171,088
Apr 1, 202518.4618.6618.2018.3718.372,321
Mar 31, 202519.2618.7018.2018.3518.3510,439
Mar 28, 202519.7619.7019.2219.3419.343,100
Mar 27, 202519.8619.8019.4019.8219.823,100
Mar 26, 202520.1220.2019.9219.7719.77544
Mar 25, 202520.1220.4019.8420.1720.171,598
Mar 24, 202520.9520.8519.8720.0220.02486
Mar 21, 202520.3420.6520.1020.5020.503,470
Mar 20, 202520.9521.1020.4520.7020.70603
Mar 19, 202520.9020.9020.6520.7020.703,307
Mar 18, 202520.9521.7020.9520.9520.955,684
Mar 17, 202520.0020.6019.9220.6020.604,036
Mar 14, 202520.1220.2019.5219.7619.765,757
Mar 13, 202521.1721.1519.6619.7219.7216,061
Mar 12, 202522.1522.4521.6521.6721.671,435
Mar 11, 202522.4022.9022.1522.1022.106,646
Mar 10, 202523.0223.1022.4522.8022.801,348
Mar 7, 202523.2723.2522.8023.0823.086,593
Mar 6, 202522.5023.3022.5523.1323.133,192
Mar 5, 202521.0822.4021.1022.3022.304,828
Mar 4, 202521.2320.9020.5020.6020.602,442
Mar 3, 202521.0821.8520.8521.5221.522,705
Feb 28, 202521.4821.2020.7521.1321.1310,107
Feb 27, 202522.1021.8021.3021.3321.33625
Feb 26, 202521.7722.1021.8022.0022.001,325
Feb 25, 202522.1522.2521.5021.7321.73993
Feb 24, 202522.5022.4522.1022.1522.151,304
Feb 21, 202522.3522.7022.2522.2022.20806
Feb 20, 202521.4222.1021.8721.8321.83798
Feb 19, 202522.5022.2521.5021.6721.672,002
Feb 18, 202522.1022.5021.9022.4522.451,812
Feb 17, 202522.2522.3021.9022.1522.15875
Feb 14, 202521.3822.4521.2022.0522.056,218
Feb 13, 202521.0221.4020.9521.3821.384,070
Feb 12, 202521.2721.5520.9521.0821.081,978
Feb 11, 202521.1721.3520.9021.2721.271,131
Feb 10, 202521.0221.2020.9521.1721.172,310
Feb 7, 202521.2721.2720.8021.0221.021,989
Feb 6, 202520.6521.3020.8021.0821.083,234
Feb 5, 202520.8021.0520.6020.7020.70607
Feb 4, 202521.0221.3020.9021.1721.171,602
Feb 3, 202521.2321.5020.5021.0221.029,165
Jan 31, 202522.6022.2521.7021.7721.771,306
Jan 30, 202521.0222.5521.0022.4022.406,374
Jan 29, 202519.6319.6419.3619.3019.30276
Jan 28, 202519.6119.8219.4419.6719.6710,571
Jan 27, 202519.4419.7219.3219.6119.613,323
Jan 24, 202519.3019.9819.7619.9219.92672
Jan 23, 202519.6119.5219.2419.3219.326,043
Jan 22, 202519.7219.8419.4819.4419.441,119
Jan 21, 202520.0019.9219.5019.6319.63159
Jan 20, 202520.0020.0019.5419.7619.769,636
Jan 17, 202520.2020.4019.9620.0720.071,277
Jan 16, 202520.0020.1019.7819.9719.97747
Jan 15, 202519.2019.8419.3219.7619.762,083
Jan 14, 202519.5019.3819.2019.2219.2266
Jan 13, 202520.0019.7619.3619.4219.42767
Jan 10, 202521.0220.9520.0520.0220.02599
Jan 9, 202520.9521.0720.7520.8520.85272
Jan 8, 202521.5221.8520.7020.8520.85904
Jan 7, 202521.4221.6021.2521.4221.421,185
Jan 6, 202520.9521.7520.9521.3321.331,579
Jan 3, 202520.5520.8020.5520.6020.60583
Jan 2, 202520.7020.8020.3520.5520.55850
Dec 31, 202420.3020.7020.3520.6020.6090
Dec 30, 202420.4920.6020.1520.3420.34693
Dec 27, 202420.2020.7519.9620.5520.551,736
Dec 24, 202420.1020.4520.0520.2520.25147
Dec 23, 202419.7620.0519.5620.0220.02652
Dec 20, 202419.8619.9219.6419.8119.81556
Dec 19, 202420.3020.2519.9019.7619.76684
Dec 18, 202420.3420.6520.3520.6020.60145
Dec 17, 202420.2520.5020.2520.3520.35100
Dec 16, 202420.6020.6020.2220.2020.201,488
Dec 13, 202420.7521.1020.4020.6020.601,087
Dec 12, 202421.0821.1020.8520.8020.801,538
Dec 11, 202420.9021.0020.8521.0221.021,513
Dec 10, 202421.3821.2020.9021.1321.131,264
Dec 9, 202421.1721.5520.7521.5221.522,521
Dec 6, 202420.6021.0520.3520.8520.852,939
Dec 5, 202419.3620.2519.4020.1220.126,587
Dec 4, 202419.2619.8019.4019.8119.811,625
Dec 3, 202418.9919.3219.0419.0719.071,609
Dec 2, 202419.0919.6018.9618.9518.954,565
Nov 29, 202419.7720.2019.6619.8619.863,603
Nov 28, 202419.8620.2519.8219.8519.85599
Nov 27, 202419.8820.2019.7419.8219.82232
Nov 26, 202420.4020.6520.0020.2520.25858
Nov 25, 202420.0020.2019.8020.1020.102,144
Nov 22, 202419.8820.1019.8019.9219.921,162
Nov 21, 202420.4020.6019.9419.9119.911,721
Nov 20, 202420.9021.1520.3520.5520.551,070
Nov 19, 202421.2721.1020.3520.4920.491,720
Nov 18, 202421.8821.9021.1521.3321.333,765
Nov 15, 202420.4921.2520.9021.1321.134,088
Nov 14, 202420.0020.4519.9820.2520.252,322
Nov 13, 202419.6120.0519.7819.7619.76153
Nov 12, 202420.5520.5019.8419.8519.856,762
Nov 11, 202420.6520.9020.7020.9020.901,129
Nov 8, 202421.4221.0020.5920.6020.602,714
Nov 7, 202420.8521.3521.2521.1721.17414
Nov 6, 202421.2721.7520.7520.7020.70533
Nov 5, 202421.4821.5021.0521.2721.27328
Nov 4, 202421.6722.2521.3521.3321.331,753
Nov 1, 202421.3322.0521.3521.8821.881,927
Oct 31, 202421.4821.5021.1521.3321.332,690
Oct 30, 202421.7722.0021.6021.5821.581,028
Oct 29, 202421.9222.0521.7521.9221.921,133
Oct 28, 202422.6022.4021.9021.9221.923,274
Oct 25, 202422.3022.6522.1522.4022.401,856
Oct 24, 202424.3523.5021.1524.3524.356,713
Oct 23, 202424.8525.0024.8025.0225.02819
Oct 22, 202424.3524.8024.6024.9024.901,137
Oct 21, 202424.7525.1524.4524.6024.604,667
Oct 18, 202424.6025.1024.8524.7524.751,144
Oct 17, 202424.3024.8024.4024.6524.6512,522
Oct 16, 202425.3825.1024.3024.4024.407,019
Oct 15, 202424.6525.3024.5025.2325.235,614
Oct 14, 202424.1524.7523.9024.3024.304,919
Oct 11, 202425.8325.7523.8524.2024.2010,098
Oct 10, 202425.8826.5025.2026.2526.254,448
Oct 9, 202427.0226.9026.3526.4026.4083,383
Oct 8, 202428.2028.3526.9027.0227.021,724
Oct 7, 202428.0028.3027.0528.3528.353,684
Oct 4, 202427.1727.9527.1527.8327.83746
Oct 3, 202428.0028.2527.3027.4227.422,410
Oct 2, 202428.2028.6528.3028.5028.50232
Oct 1, 202428.3029.1028.3528.4528.45775
Sep 30, 202429.4829.0527.9028.5028.50163
Sep 27, 202428.6029.1528.5528.9528.95436
Sep 26, 202427.8828.5528.0028.4528.45898
Sep 25, 202427.5827.9527.4027.4827.48216
Sep 24, 202427.8828.0527.0527.5827.58726
Sep 23, 202427.8827.6526.9527.3827.383,020
Sep 20, 202428.6028.2027.5028.0028.002,981
Sep 19, 202428.2028.8027.9028.2028.204,104
Sep 18, 202427.8827.9027.6027.6727.6780
Sep 17, 202427.6727.9027.4527.5827.58578
Sep 16, 202427.8327.7027.2027.1327.131,091
Sep 13, 202427.8828.0027.7027.9227.92501
Sep 12, 202427.5827.9027.3527.5827.58615
Sep 11, 202427.2327.9527.4027.5827.581,349
Sep 10, 202427.7328.0027.2527.1727.171,659
Sep 9, 202428.2028.5527.5027.7327.737,280
Sep 6, 202428.8028.5527.9028.3028.301,050
Sep 5, 202428.9529.0528.4028.6028.60842
Sep 4, 202430.4029.6528.6028.5528.553,628
Sep 3, 202431.1731.0030.0530.3030.3096
Sep 2, 202431.4830.7030.4530.7030.70107
Aug 30, 202431.3831.2030.9530.9530.9519,687
Aug 29, 202430.5531.0530.5530.9530.95488
Aug 28, 202430.8030.6530.4530.8030.80286
Aug 27, 202430.8030.9530.8030.7530.75831
Aug 23, 202430.9031.2031.0031.0831.08121
Aug 22, 202431.3831.5530.9530.9530.95219
Aug 21, 202430.9031.2030.9531.4231.4268
Aug 20, 202431.1731.3030.8031.1731.17370
Aug 19, 202430.8031.2030.2531.2331.23159
Aug 16, 202431.2330.9530.7030.6530.6518
Aug 15, 202430.7530.6030.3531.0231.02463
Aug 14, 202431.0831.1030.5030.5030.50337
Aug 13, 202430.5530.6030.2030.5530.55153
Aug 12, 202431.0230.9530.4030.4030.40238
Aug 9, 202430.7531.0530.6530.7030.70251
Aug 8, 202430.5530.1929.9030.3030.30332
Aug 7, 202430.4030.9030.3530.7530.75816
Aug 6, 202430.1530.9529.9530.1530.15739
Aug 5, 202430.1030.0029.3030.3530.35925
Aug 2, 202431.5232.0530.8031.2331.232,892
Aug 1, 202432.0032.0531.6531.5831.581,270
Jul 31, 202432.4532.4032.0032.2532.251,113
Jul 30, 202432.5532.6531.7532.0032.00693
Jul 29, 202432.7032.9032.2032.5032.502,191
Jul 26, 202432.6033.1032.7032.6532.651,248
Jul 25, 202432.6532.5031.6532.5532.55670
Jul 24, 202432.7033.1532.7533.0333.03101
Jul 23, 202433.5333.2533.0033.1733.17321
Jul 22, 202433.0333.7533.1033.7833.78329
Jul 19, 202433.1333.6032.4032.6532.651,348
Jul 18, 202434.5534.5533.5933.6333.632,247
Jul 17, 202434.7534.7534.5034.5034.50802
Jul 16, 202435.0835.0034.5034.9534.95637
Jul 15, 202435.4235.4034.8035.0835.08604
Jul 12, 202434.5035.2534.3034.9034.901,422
Jul 11, 202433.5834.4033.3034.3534.35741
Jul 10, 202434.1034.2033.0533.1333.1360,573
Jul 9, 202435.6335.6534.4034.5534.551,328
Jul 8, 202434.6035.6034.2035.5335.5310,431
Jul 5, 202435.0335.5534.9535.2235.221,941
Jul 4, 202433.8334.4533.7034.2034.201,378
Jul 3, 202432.1533.6531.8533.3333.331,849
Jul 2, 2024 1.25 Dividend
Jul 2, 202431.7331.8031.0031.1731.172,286
Jul 1, 202433.0333.5532.7033.0331.772,666
Jun 28, 202432.8032.7531.6531.8830.672,456
Jun 27, 202433.0333.1032.5432.5531.3265,050
Jun 26, 202433.0833.2032.5032.5531.3231,403
Jun 25, 202433.6733.6533.0033.0831.821,244
Jun 24, 202433.3833.8533.0533.6332.351,010
Jun 21, 202434.6534.5033.4533.9232.646,115
Jun 20, 202433.4734.4833.0534.1532.861,557
Jun 19, 202434.0034.3533.8534.4033.10379
Jun 18, 202435.0335.2034.1534.0532.76667
Jun 17, 202433.8834.8033.9034.9033.582,557
Jun 14, 202435.0335.0033.6034.2032.913,929
Jun 13, 202437.1737.0535.4035.3834.04634
Jun 12, 202436.4037.2536.6037.0335.62276
Jun 11, 202436.9537.2036.5536.5535.173,973
Jun 10, 202437.0337.6536.6536.9035.501,066
Jun 7, 202438.3038.5038.2038.2536.80196
Jun 6, 202438.0038.4538.0538.3036.85377
Jun 5, 202438.2038.5037.3537.3335.912,723
Jun 4, 202438.3538.6038.2038.5037.04464
Jun 3, 202438.7539.6038.3038.4536.99156
May 31, 202437.6738.3537.7537.9236.4914,254
May 30, 202437.1738.0037.0537.7836.35650
May 29, 202438.5038.5037.2537.3835.96713
May 28, 202439.0339.0038.3538.7537.281,313
May 24, 202439.0339.4538.6539.4237.93300
May 23, 202438.7039.7038.4539.3837.88127
May 22, 202439.1339.4538.8038.8037.331,236
May 21, 202439.0339.3538.7539.3837.881,769
May 20, 202439.2840.1539.5039.8838.37433
May 17, 202439.3340.1539.3039.9238.412,685
May 16, 202439.5339.6539.1039.4737.982,663
May 15, 202439.1740.1538.7539.6338.133,542
May 14, 202438.6539.3038.6038.7537.281,445
May 13, 202438.9539.1038.4039.0837.60521
May 10, 202438.0038.9537.6038.5537.094,345
May 9, 202437.4737.9037.4537.7836.35573
May 8, 202436.9537.4437.0537.0335.623,681
May 7, 202436.9037.3536.7536.9535.55264

Related Tickers

I8A.MU Ilika PLC
0.4370
0.00%
 
NXS.SG Nexans
97.95
-0.46%
 
ZAG.VI Zumtobel Group AG
4.6600
-2.10%
 
G14.DE Signify N.V.
19.01
-1.91%
 
ENY.MI Energy S.p.A.
0.8600
-3.15%
 
AQ.ST AQ Group AB (publ)
158.20
-0.57%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
284.10
-4.52%
 
1979.HK Ten Pao Group Holdings Limited
1.580
-2.47%
 
ADSE ADS-TEC Energy PLC
13.29
-1.41%
 
LAND.SW Landis+Gyr Group AG
51.60
-2.46%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.