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

LSE - Delayed Quote EUR

Mersen S.A. (0Q6Q.L)

31.92
0.00
(0.00%)
At close: July 21 at 6:19:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202518.6618.8618.6018.7618.76760
Apr 28, 202518.5218.6818.5218.6618.66901
Apr 25, 202518.3718.5418.1618.4518.45871
Apr 24, 202518.4018.2418.1518.1518.15741
Apr 23, 202518.0118.3217.9218.1418.145,788
Apr 22, 202517.9817.8817.7817.8217.82973
Apr 17, 202517.8417.8617.7617.7617.76910
Apr 16, 202517.8017.9317.7617.9317.93627
Apr 15, 202518.1518.0017.8017.8817.8813,337
Apr 14, 202518.2718.2817.9618.0118.011,483
Apr 11, 202518.0117.8617.5617.8617.862,176
Apr 10, 202519.2019.1817.8817.8817.88869
Apr 9, 202517.3317.7217.5117.5417.542,638
Apr 8, 202517.9218.0217.7818.0218.023,318
Apr 7, 202516.1417.8415.9016.7216.7212,096
Apr 4, 202517.8017.9617.2417.7517.7512,339
Apr 3, 202517.9418.1217.8217.9917.9910,052
Apr 2, 202518.1918.2818.0018.0618.061,088
Apr 1, 202518.4618.6618.2018.2218.222,322
Mar 31, 202519.2618.7018.2018.2518.2510,440
Mar 28, 202519.7619.7019.2219.2519.253,100
Mar 27, 202519.8619.8019.4019.7619.763,101
Mar 26, 202520.1220.2019.9220.1920.19545
Mar 25, 202520.1220.4019.8420.1520.151,599
Mar 24, 202520.9520.8519.8719.8719.87486
Mar 21, 202520.3420.6520.1020.5220.523,471
Mar 20, 202520.9521.1020.4521.1021.10603
Mar 19, 202520.9020.9020.6520.6520.653,307
Mar 18, 202520.9521.7020.9521.3721.375,685
Mar 17, 202520.0020.6019.9220.3820.384,037
Mar 14, 202520.1220.2019.5219.6919.695,757
Mar 13, 202521.1721.1519.6620.0020.0016,061
Mar 12, 202522.1522.4521.6521.7021.701,435
Mar 11, 202522.4022.9022.1522.2722.276,647
Mar 10, 202523.0223.1022.4522.4522.451,348
Mar 7, 202523.2723.2522.8022.9822.986,593
Mar 6, 202522.5023.3022.5523.0723.073,192
Mar 5, 202521.0822.4021.1022.3522.354,829
Mar 4, 202521.2320.9020.5020.7420.742,442
Mar 3, 202521.0821.8520.8521.5221.522,705
Feb 28, 202521.4821.2020.7521.0421.0410,108
Feb 27, 202522.1021.8021.3021.5021.50626
Feb 26, 202521.7722.1021.8021.8021.801,326
Feb 25, 202522.1522.2521.5021.7521.75993
Feb 24, 202522.5022.4522.1022.3422.341,304
Feb 21, 202522.3522.7022.2522.3022.30806
Feb 20, 202521.4222.1021.8721.8721.87798
Feb 19, 202522.5022.2521.5021.8121.812,002
Feb 18, 202522.1022.5021.9022.5022.501,812
Feb 17, 202522.2522.3021.9022.2122.21876
Feb 14, 202521.3822.4521.2022.3122.316,219
Feb 13, 202521.0221.4020.9521.2621.264,070
Feb 12, 202521.2721.5520.9520.9520.951,978
Feb 11, 202521.1721.3520.9021.2121.211,132
Feb 10, 202521.0221.5520.9521.2021.202,311
Feb 7, 202521.2721.2720.8020.9920.991,990
Feb 6, 202520.6521.3020.8021.1521.153,235
Feb 5, 202520.8021.0520.6020.7020.70607
Feb 4, 202521.0221.3020.9021.0021.001,602
Feb 3, 202521.2321.5020.5020.9920.999,165
Jan 31, 202522.6022.2521.7022.0022.001,307
Jan 30, 202521.0222.5521.0022.2822.286,375
Jan 29, 202519.6319.6419.3619.3919.39277
Jan 28, 202519.6119.8219.4419.5719.5710,572
Jan 27, 202519.4419.7219.3219.7019.703,326
Jan 24, 202519.3019.9819.7619.8719.87672
Jan 23, 202519.6119.5219.2419.2419.246,044
Jan 22, 202519.7219.8419.4819.5319.531,120
Jan 21, 202520.0019.9219.5019.6119.61159
Jan 20, 202520.0020.0019.5419.7619.769,637
Jan 17, 202520.2020.4019.9619.9919.991,277
Jan 16, 202520.0020.1019.7819.9419.94747
Jan 15, 202519.2019.8419.3219.8419.842,083
Jan 14, 202519.5019.3819.2019.2419.2466
Jan 13, 202520.0019.7619.3619.4719.47767
Jan 10, 202521.0220.9520.0520.0520.05599
Jan 9, 202520.9521.0720.7521.0721.07273
Jan 8, 202521.5221.8520.7020.7020.70904
Jan 7, 202521.4221.6021.2521.4921.491,185
Jan 6, 202520.9521.7520.9521.4521.451,580
Jan 3, 202520.5520.8020.5520.7020.70583
Jan 2, 202520.7020.8020.3520.5320.53851
Dec 31, 202420.3020.7020.3520.6020.6090
Dec 30, 202420.4920.6020.1520.1720.17694
Dec 27, 202420.2020.7519.9620.6020.601,736
Dec 24, 202420.1020.4520.0520.4520.45147
Dec 23, 202419.7620.0519.5620.0520.05652
Dec 20, 202419.8619.9219.6419.9219.92557
Dec 19, 202420.3020.2519.9019.9019.90684
Dec 18, 202420.3420.6520.3520.4520.45145
Dec 17, 202420.2520.5020.2520.2520.25100
Dec 16, 202420.6020.6020.2220.2220.221,488
Dec 13, 202420.7521.1020.4020.5520.551,087
Dec 12, 202421.0821.1020.8520.9520.951,539
Dec 11, 202420.9021.0020.8521.0021.001,513
Dec 10, 202421.3821.2020.9020.9020.901,265
Dec 9, 202421.1721.5520.7521.3921.392,521
Dec 6, 202420.6021.0520.3520.9020.902,939
Dec 5, 202419.3620.2519.4020.2520.256,588
Dec 4, 202419.2619.8019.4019.4219.421,625
Dec 3, 202418.9919.3219.0419.1419.141,609
Dec 2, 202419.0919.6018.9619.0819.084,566
Nov 29, 202419.7720.2019.6619.8219.823,604
Nov 28, 202419.8620.2519.8219.9119.91600
Nov 27, 202419.8820.2019.7419.7419.74233
Nov 26, 202420.4020.6520.0020.2020.20859
Nov 25, 202420.0020.2019.8020.1020.102,144
Nov 22, 202419.8820.1019.8019.8819.881,163
Nov 21, 202420.4020.6019.9420.0220.021,722
Nov 20, 202420.9021.1520.3520.4520.451,070
Nov 19, 202421.2721.1020.3520.3920.391,721
Nov 18, 202421.8821.9021.1521.3021.303,766
Nov 15, 202420.4921.2520.9021.0521.054,089
Nov 14, 202420.0020.4519.9820.3620.362,323
Nov 13, 202419.6120.0519.7819.9419.94153
Nov 12, 202420.5520.5019.8419.9419.946,763
Nov 11, 202420.6520.9020.7020.7520.751,130
Nov 8, 202421.4221.0020.5920.5920.592,714
Nov 7, 202420.8521.3521.2521.2821.28415
Nov 6, 202421.2721.7520.7520.8720.87534
Nov 5, 202421.4821.5021.0521.3021.30328
Nov 4, 202421.6722.2521.3521.9521.951,754
Nov 1, 202421.3322.0521.3521.9121.911,927
Oct 31, 202421.4821.5021.1521.2921.292,690
Oct 30, 202421.7722.0021.6021.6721.671,029
Oct 29, 202421.9222.0521.7521.8721.871,133
Oct 28, 202422.6022.4021.9022.1022.103,274
Oct 25, 202422.3022.6522.1522.4922.491,857
Oct 24, 202424.3523.5021.1522.2022.206,713
Oct 23, 202424.8525.0024.8024.8824.88819
Oct 22, 202424.3524.8024.6024.8024.801,137
Oct 21, 202424.7525.1524.4524.8024.804,667
Oct 18, 202424.6025.1024.8525.0025.001,144
Oct 17, 202424.3024.8024.4024.5324.5312,522
Oct 16, 202425.3825.1024.3024.4424.447,019
Oct 15, 202424.6525.3024.5025.2925.295,614
Oct 14, 202424.1524.7523.9024.4724.474,920
Oct 11, 202425.8325.7523.8524.0824.0810,099
Oct 10, 202425.8826.5025.2026.3026.304,448
Oct 9, 202427.0226.9026.3526.4826.4883,383
Oct 8, 202428.2028.3526.9027.0227.021,724
Oct 7, 202428.0028.3027.0528.2328.233,685
Oct 4, 202427.1727.9527.1527.7127.71747
Oct 3, 202428.0028.2527.3027.3327.332,411
Oct 2, 202428.2028.6528.3028.3028.30232
Oct 1, 202428.3029.1028.3528.6028.60776
Sep 30, 202429.4829.0527.9028.6028.60163
Sep 27, 202428.6029.1528.5528.8728.87437
Sep 26, 202427.8828.5528.0028.4528.45899
Sep 25, 202427.5827.9527.4027.5027.50216
Sep 24, 202427.8828.0527.0527.8227.82726
Sep 23, 202427.8827.6526.9527.4627.463,020
Sep 20, 202428.6028.2027.5027.8027.802,981
Sep 19, 202428.2028.8027.9028.5928.594,104
Sep 18, 202427.8827.9027.6027.7027.7081
Sep 17, 202427.6727.9027.4527.8527.85579
Sep 16, 202427.8327.7027.2027.2627.261,092
Sep 13, 202427.8828.0027.7027.8527.85501
Sep 12, 202427.5827.9027.3527.5627.56616
Sep 11, 202427.2327.9527.4027.5127.511,349
Sep 10, 202427.7328.0027.2527.3527.351,659
Sep 9, 202428.2028.5527.5027.6927.697,281
Sep 6, 202428.8028.5527.9028.0928.091,050
Sep 5, 202428.9529.0528.4028.9828.98842
Sep 4, 202430.4029.6528.6028.9528.953,628
Sep 3, 202431.1731.0030.0530.7530.7597
Sep 2, 202431.4830.7030.4530.7030.70107
Aug 30, 202431.3831.2030.9531.1231.1219,687
Aug 29, 202430.8031.0530.5030.8730.87488
Aug 28, 202430.8030.6530.4530.5530.55287
Aug 27, 202430.8030.9530.8030.9030.90832
Aug 23, 202430.9031.2031.0031.0831.08122
Aug 22, 202431.3831.5530.9531.0831.08220
Aug 21, 202430.9031.2030.9531.2031.2069
Aug 20, 202431.1731.3030.8030.8030.80371
Aug 19, 202430.8031.2030.2531.2031.20160
Aug 16, 202431.2330.9530.7030.7030.7018
Aug 15, 202430.7530.6030.3530.5530.55463
Aug 14, 202431.0831.1030.5030.5530.55338
Aug 13, 202430.5530.6030.2030.3030.30153
Aug 12, 202431.0230.9530.4030.4030.40238
Aug 9, 202430.7531.0530.6530.8230.82251
Aug 8, 202430.5530.1929.9030.1930.19332
Aug 7, 202430.4030.9030.3530.5530.55816
Aug 6, 202430.1530.9529.9530.1530.15740
Aug 5, 202430.1030.0029.3029.7329.73925
Aug 2, 202431.5232.0530.8031.2731.272,892
Aug 1, 202432.0032.0531.6531.6531.651,270
Jul 31, 202432.4532.4032.0032.0032.001,114
Jul 30, 202432.5532.6531.7532.1632.16693
Jul 29, 202432.7032.9032.2032.3432.342,191
Jul 26, 202432.6033.1032.7032.7032.701,248
Jul 25, 202432.6532.5031.6532.1632.16671
Jul 24, 202432.7033.1532.7533.0533.05101
Jul 23, 202433.5333.2533.0033.1033.10321
Jul 22, 202433.0333.7533.1033.4033.40329
Jul 19, 202433.1333.6032.4032.5032.501,348
Jul 18, 202434.5534.5533.5933.5933.592,247
Jul 17, 202434.7534.7534.5034.6534.65802
Jul 16, 202435.0835.0034.5034.6534.65637
Jul 15, 202435.4235.4034.8035.1435.14605
Jul 12, 202434.5035.2534.3035.2535.251,422
Jul 11, 202433.5834.4033.3034.1334.13741
Jul 10, 202434.1034.2033.0533.1533.1560,574
Jul 9, 202435.6335.6534.4034.4034.401,329
Jul 8, 202434.6035.6034.2035.4435.4410,431
Jul 5, 202435.0335.5534.9535.2435.241,941
Jul 4, 202433.8334.4533.7034.4534.451,379
Jul 3, 202432.1533.6531.8533.6533.651,850
Jul 2, 2024 1.25 Dividend
Jul 2, 202431.7331.8031.0031.2531.252,287
Jul 1, 202433.0333.5532.7033.0431.792,666
Jun 28, 202432.8032.7531.6531.9630.752,457
Jun 27, 202433.0333.1032.5432.5431.3165,050
Jun 26, 202433.0833.2032.5032.7531.5131,404
Jun 25, 202433.6733.6533.0033.1631.911,245
Jun 24, 202433.3833.8533.0533.8032.521,010
Jun 21, 202434.6534.5033.4534.2933.006,115
Jun 20, 202433.4734.4833.0534.3733.071,558
Jun 19, 202434.0034.3533.8534.2532.95379
Jun 18, 202435.0335.2034.1534.6333.32667
Jun 17, 202433.8834.8033.9034.6733.362,557
Jun 14, 202435.0335.0033.6034.0332.743,929
Jun 13, 202437.1737.0535.4035.6934.34634
Jun 12, 202436.4037.2536.6037.1035.70276
Jun 11, 202436.9537.2036.5536.6535.263,974
Jun 10, 202437.0337.6536.6537.0235.621,067
Jun 7, 202438.3038.5038.2038.4637.00197
Jun 6, 202438.0038.4538.0538.4236.97377
Jun 5, 202438.2038.5037.3537.3635.952,723
Jun 4, 202438.3538.6038.2038.3136.86464
Jun 3, 202438.7539.6038.3038.6537.19156
May 31, 202437.6738.3537.7538.2936.8414,255
May 30, 202437.1738.0037.0537.9536.51651
May 29, 202438.5038.5037.2537.6236.20713
May 28, 202439.0339.0038.3538.5037.041,314
May 24, 202439.0339.4538.6539.4237.93301
May 23, 202438.7039.7038.4539.4037.91128
May 22, 202439.1339.4538.8038.9537.481,236
May 21, 202439.0339.3538.7539.3537.861,769
May 20, 202439.2840.1539.5039.8538.34433
May 17, 202439.3340.1539.3039.5738.072,686
May 16, 202439.5339.6539.1039.3637.872,663
May 15, 202439.1740.1538.7539.4537.963,539
May 14, 202438.6539.3038.6039.1137.631,446
May 13, 202438.9539.1038.4038.6837.21522
May 10, 202438.0038.9537.6038.6637.194,346
May 9, 202437.4737.9037.4537.6036.18574
May 8, 202436.9537.4437.0537.4436.023,681
May 7, 202436.9037.3536.7537.0535.65265
May 3, 202435.1735.5535.2135.5334.1870
May 2, 202434.9035.0034.7034.9533.63431
Apr 30, 202435.8836.0034.8034.8033.482,182
Apr 29, 202435.4735.8035.5035.5834.23194