Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Mercialys SA (MERY.PA)

Compare
10.96
-0.06
(-0.54%)
As of 10:36:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202511.0011.0010.8810.9610.9641,020
Mar 12, 202510.9111.1710.9111.0211.02235,498
Mar 11, 202510.8111.0410.8110.9110.91208,404
Mar 10, 202510.7710.8910.5410.7510.75392,460
Mar 7, 202510.4610.6110.4610.5810.58196,052
Mar 6, 202510.6010.6710.4210.4910.49218,600
Mar 5, 202510.4010.7110.2610.5710.57249,673
Mar 4, 202510.6210.6810.5210.5310.53168,994
Mar 3, 202510.6710.7810.5910.6710.67139,613
Feb 28, 202510.7310.7510.6310.7010.70395,785
Feb 27, 202510.6210.7910.6210.7310.73240,850
Feb 26, 202510.6310.7010.6110.6710.67171,542
Feb 25, 202510.6010.7210.6010.6510.65161,313
Feb 24, 202510.6510.7310.6210.6310.63162,967
Feb 21, 202510.5110.6310.4710.6110.61172,664
Feb 20, 202510.3910.5710.3810.5510.55235,335
Feb 19, 202510.3610.4210.3110.3810.38241,774
Feb 18, 202510.5410.5610.3510.3610.36261,518
Feb 17, 202510.6610.7310.5010.5310.53193,456
Feb 14, 202510.5910.7310.4810.6910.69202,887
Feb 13, 202511.0311.3210.5910.5910.59377,082
Feb 12, 202510.9211.0010.8310.8510.85171,563
Feb 11, 202510.8410.9210.8110.8710.87163,482
Feb 10, 202510.7310.9310.7310.8810.88169,054
Feb 7, 202510.9010.9510.6510.7110.71289,852
Feb 6, 202510.7910.9210.7010.9010.90190,836
Feb 5, 202510.5810.7310.5310.7310.73166,309
Feb 4, 202510.5310.5910.4110.5510.55129,224
Feb 3, 202510.4010.5610.3910.5410.54225,525
Jan 31, 202510.4510.5810.4110.5710.57127,199
Jan 30, 202510.3510.5210.3110.4710.47171,114
Jan 29, 202510.4610.4810.3410.3410.34143,864
Jan 28, 202510.3210.5310.2510.4610.46249,906
Jan 27, 202510.2310.4010.1710.3110.31183,312
Jan 24, 202510.3510.4410.2110.2310.2397,340
Jan 23, 202510.3810.3810.2510.3210.32130,128
Jan 22, 202510.3310.4110.2910.3810.38127,579
Jan 21, 202510.3810.4310.3110.3310.3388,281
Jan 20, 202510.4510.4510.2810.3710.3789,677
Jan 17, 202510.3910.4810.3710.4110.41172,560
Jan 16, 202510.3710.3910.1910.3710.37191,573
Jan 15, 202510.1510.3610.0810.3510.35141,806
Jan 14, 202510.1510.2010.0410.0610.06152,607
Jan 13, 202510.0810.2210.0410.0710.07174,783
Jan 10, 202510.2910.2910.1310.1710.17161,933
Jan 9, 202510.1710.3010.1310.2610.26169,397
Jan 8, 202510.2610.2610.0710.1810.18270,304
Jan 7, 202510.4210.6710.2610.2610.26359,096
Jan 6, 202510.1710.189.9910.1010.10213,627
Jan 3, 202510.2010.2110.1010.1810.18156,290
Jan 2, 202510.2110.2310.1010.1810.1860,434
Dec 31, 202410.1010.1510.0610.1110.1166,521
Dec 30, 202410.0810.1510.0510.0910.09111,239
Dec 27, 202410.1110.1410.0510.1210.12151,309
Dec 24, 202410.0210.1610.0210.1410.1484,227
Dec 23, 202410.0010.039.9510.0010.00151,291
Dec 20, 20249.9510.099.9010.0310.03310,234
Dec 19, 20249.909.989.889.949.94199,346
Dec 18, 202410.0010.1010.0010.0210.02170,386
Dec 17, 20249.9810.069.9410.0110.01234,415
Dec 16, 202410.2110.229.9810.0110.01265,471
Dec 13, 202410.2110.2610.1710.2010.20134,869
Dec 12, 202410.1510.2310.0910.2310.23232,836
Dec 11, 202410.1210.1910.0410.1110.11159,368
Dec 10, 202410.0610.1510.0010.1010.10258,327
Dec 9, 202410.2510.2510.0510.0510.05409,894
Dec 6, 202410.2310.3210.2310.2510.25185,939
Dec 5, 202410.2710.3710.2210.2210.22214,460
Dec 4, 202410.1910.3110.1710.3010.30135,123
Dec 3, 202410.1210.2610.1010.2010.20200,112
Dec 2, 202410.4010.4110.0710.1210.12275,315
Nov 29, 202410.4410.5310.4110.4810.48174,753
Nov 28, 202410.3010.4710.2610.4410.44185,649
Nov 27, 202410.5510.5510.2910.3010.30646,535
Nov 26, 202410.4910.6310.4210.5810.58169,576
Nov 25, 202410.9310.9310.3910.4910.49509,071
Nov 22, 202410.6610.9110.6510.9110.91155,499
Nov 21, 202410.6910.6910.5410.6610.66162,836
Nov 20, 202410.6810.7110.6310.6610.66254,864
Nov 19, 202410.5510.6410.4510.6410.64186,921
Nov 18, 202410.6110.6310.4810.5410.54198,049
Nov 15, 202410.5910.6410.5410.6110.61181,994
Nov 14, 202410.5110.6010.5110.5910.59152,336
Nov 13, 202410.4310.5510.3410.4410.44227,133
Nov 12, 202410.4910.5010.3510.4910.49209,246
Nov 11, 202410.4610.5710.4410.5110.51198,772
Nov 8, 202410.4110.4510.3310.4310.43140,125
Nov 7, 202410.3910.4510.2910.3910.39134,440
Nov 6, 202410.5210.5710.2410.2910.29239,194
Nov 5, 202410.4210.5510.3910.4110.41239,721
Nov 4, 202410.6310.7010.4610.4610.46352,847
Nov 1, 202410.8010.8710.6710.6910.69350,326
Oct 31, 202411.2411.2410.8110.8210.82311,458
Oct 30, 202411.1311.3011.0411.3011.30378,245
Oct 29, 202411.1611.2611.0311.1611.16176,385
Oct 28, 202411.2011.2711.1311.1611.16140,546
Oct 25, 202411.3611.3711.1611.2011.20240,153
Oct 24, 202411.5311.5511.3611.3611.36115,972
Oct 23, 202411.4711.5411.4111.5111.51117,460
Oct 22, 202411.6111.6111.4411.4711.4796,538
Oct 21, 202411.8811.9311.5811.5811.58111,628
Oct 18, 202411.9211.9411.8511.9411.9490,539
Oct 17, 202411.9812.0111.8611.9011.9075,255
Oct 16, 202411.8312.0411.8311.9711.9791,321
Oct 15, 202411.7511.8911.6711.8711.87106,736
Oct 14, 202411.8611.9011.6911.7511.75118,713
Oct 11, 202411.7611.9611.7611.9011.90133,901
Oct 10, 202411.8211.8711.6811.7811.78149,523
Oct 9, 202411.6911.8711.6911.8411.84170,752
Oct 8, 202411.7111.7111.5811.6311.63215,367
Oct 7, 202411.7711.7811.6411.7011.70152,612
Oct 4, 202411.7211.8211.7011.7811.78108,647
Oct 3, 202411.7611.8111.6711.7111.71159,623
Oct 2, 202411.9211.9311.3711.7911.79522,253
Oct 1, 202412.1512.2512.1112.1912.19201,478
Sep 30, 202412.3912.3912.0712.1212.12315,579
Sep 27, 202412.4512.5112.3612.4112.41175,696
Sep 26, 202412.6012.7412.4812.4812.48400,045
Sep 25, 202412.5012.6012.4612.4812.48308,508
Sep 24, 202412.2912.4712.2312.4712.47322,599
Sep 23, 202412.1112.3612.0912.3012.30188,341
Sep 20, 202412.3012.3012.1512.1512.15867,158
Sep 19, 202412.1412.2212.0012.2212.22245,601
Sep 18, 202412.1512.1512.0112.0512.05185,372
Sep 17, 202412.3512.3812.1412.1612.16165,738
Sep 16, 202412.4112.4612.2612.3312.33120,443
Sep 13, 202412.3112.4912.3012.4312.43212,395
Sep 12, 202412.2012.3412.1912.3212.32127,036
Sep 11, 202412.2812.3212.0912.1412.14154,490
Sep 10, 202412.0012.4312.0012.3612.36326,091
Sep 9, 202412.1112.1511.9112.0012.00105,296
Sep 6, 202412.0612.1511.9212.0712.07179,079
Sep 5, 202411.8912.1811.8912.0512.05162,864
Sep 4, 202411.7011.9711.6911.8611.86236,003
Sep 3, 202411.8011.8311.6311.7611.76158,020
Sep 2, 202411.6311.8311.5411.7911.79184,368
Aug 30, 202411.6311.7711.6011.6011.60446,212
Aug 29, 202411.8011.8011.5611.6111.61134,541
Aug 28, 202411.8311.8311.7111.7911.79146,784
Aug 27, 202411.9111.9111.7811.8311.8372,995
Aug 26, 202411.8111.9011.7611.9011.90131,302
Aug 23, 202411.8911.8911.6911.8211.82158,799
Aug 22, 202411.9111.9311.8011.8011.8092,621
Aug 21, 202411.8511.9611.8311.8911.89133,301
Aug 20, 202411.8611.9311.8111.8511.85134,618
Aug 19, 202411.7711.9111.7711.8511.85150,486
Aug 16, 202411.8811.8811.7311.7411.74134,479
Aug 15, 202411.9211.9411.8111.8211.82149,137
Aug 14, 202411.8411.9611.8211.8911.89133,350
Aug 13, 202411.6911.8411.6911.7811.78212,312
Aug 12, 202411.8411.8611.6211.6811.68108,744
Aug 9, 202411.6111.8211.6011.7811.78289,956
Aug 8, 202411.5611.6211.4611.5511.55218,930
Aug 7, 202411.5411.6811.5411.5611.56204,303
Aug 6, 202411.5911.6311.3211.4811.48312,702
Aug 5, 202411.5111.5511.2811.5011.50477,538
Aug 2, 202411.7811.8511.6511.7411.74233,436
Aug 1, 202411.7211.8411.6711.7811.78213,426
Jul 31, 202411.7011.8711.7011.7311.73274,170
Jul 30, 202411.5311.6911.4611.6711.67137,929
Jul 29, 202411.3411.6311.3411.5911.59225,461
Jul 26, 202411.1711.3611.1211.3011.30265,291
Jul 25, 202410.8211.2410.7011.2411.24491,406
Jul 24, 202410.8810.9310.7410.8410.84140,604
Jul 23, 202410.9410.9410.8010.8810.88210,298
Jul 22, 202410.8410.9310.8110.9210.92134,797
Jul 19, 202410.7810.8110.6610.8110.81125,024
Jul 18, 202410.8810.9010.7510.8210.82104,184
Jul 17, 202410.8510.9610.7610.8810.88184,576
Jul 16, 202410.7810.8810.7410.8510.85160,346
Jul 15, 202410.7810.8210.6710.7810.7899,352
Jul 12, 202410.8010.8210.6610.7810.78210,349
Jul 11, 202410.6910.8810.6610.7610.76191,607
Jul 10, 202410.7810.9110.6910.6910.69166,348
Jul 9, 202410.8610.9110.7210.7710.77135,983
Jul 8, 202410.9111.1310.8510.8510.85241,307
Jul 5, 202410.9011.0210.8911.0011.00180,210
Jul 4, 202410.9010.9810.8810.8810.8896,904
Jul 3, 202410.7510.8810.6310.8810.88116,771
Jul 2, 202410.5010.7110.3910.7110.71152,498
Jul 1, 202410.7010.8110.4010.4010.40214,043
Jun 28, 202410.5810.5910.3310.3310.33242,886
Jun 27, 202410.4610.5810.3510.5810.58229,911
Jun 26, 202410.6510.6510.3510.4610.46237,656
Jun 25, 202410.7710.7710.5410.6410.64443,486
Jun 24, 202410.6510.7810.5510.7710.77221,464
Jun 21, 202410.7810.8710.5610.6310.63326,534
Jun 20, 202410.7310.8310.7310.7910.79184,115
Jun 19, 202410.7310.8710.7310.7310.73183,389
Jun 18, 202410.7210.7610.6410.7310.73198,339
Jun 17, 202410.6010.8810.5210.6610.66343,871
Jun 14, 202411.1611.1610.5910.8210.82441,191
Jun 13, 202411.3811.3811.0611.1611.16279,450
Jun 12, 202411.2311.4411.1711.3811.38277,721
Jun 11, 202411.6311.6711.2211.2511.25306,106
Jun 10, 202411.5011.6211.4411.6011.60152,386
Jun 7, 202411.8011.8711.5711.5711.57172,284
Jun 6, 202411.7011.8611.6711.8311.83151,543
Jun 5, 202411.6311.7011.6011.6711.67170,432
Jun 4, 202411.6611.7211.5611.6311.63250,211
Jun 3, 202411.6411.7011.5011.6811.68214,966
May 31, 202411.5511.6311.4611.6311.63402,983
May 30, 202411.3311.5411.3311.4911.49135,170
May 29, 202411.3911.5111.1911.3511.35186,185
May 28, 202411.3811.5511.3811.3911.39145,816
May 27, 202411.4511.5311.2811.4011.40165,766
May 24, 202411.1611.4211.1411.3911.39198,074
May 23, 202411.4011.4311.1811.1811.18248,108
May 22, 202411.1811.4411.0311.4311.43286,112
May 21, 202411.1711.2711.1411.2611.26146,043
May 20, 202411.1911.3011.1911.1911.19195,461
May 17, 202411.1611.2011.0511.1711.17185,834
May 16, 202411.0411.1610.9911.1611.16215,565
May 15, 202410.8411.1010.8011.1011.10327,797
May 14, 202410.5610.8310.5610.8310.83316,493
May 13, 202410.5910.6410.4710.5510.55203,955
May 10, 202410.7010.7710.5810.5810.58181,617
May 9, 202410.5710.6910.5710.6910.6982,247
May 8, 202410.5910.6410.5410.6010.6099,692
May 7, 202410.5010.6110.5010.6110.61187,133
May 6, 202410.6210.6310.4710.4710.47189,622
May 3, 202410.4110.6110.3910.5910.59227,515
May 2, 202410.1310.3910.1110.3810.38237,796
Apr 30, 202410.1710.2010.0410.1610.16281,286
Apr 29, 2024 0.99 Dividend
Apr 29, 202410.1210.209.9710.1510.15524,206
Apr 26, 202411.1111.2110.9711.1610.17253,750
Apr 25, 202411.1711.3010.9911.0510.07346,864
Apr 24, 202411.2811.2811.0211.0810.10278,647
Apr 23, 202411.1511.3711.0911.2710.27361,547
Apr 22, 202410.9011.1310.9011.1310.14427,158
Apr 19, 202410.7010.8910.6410.899.92304,735
Apr 18, 202410.4510.5410.4110.499.56159,594
Apr 17, 202410.1610.4810.1510.459.52245,258
Apr 16, 202410.3310.3310.1610.169.26396,672
Apr 15, 202410.4410.5210.3110.369.44106,711
Apr 12, 202410.5510.6110.4010.459.52114,713
Apr 11, 202410.4310.5510.3610.479.54171,004
Apr 10, 202410.5710.7010.4310.479.54162,395
Apr 9, 202410.6110.6610.5210.559.61107,340
Apr 8, 202410.4310.6210.4310.609.66141,482
Apr 5, 202410.3010.4910.2910.439.50198,722
Apr 4, 202410.7510.7510.4310.439.50538,927
Apr 3, 202410.7010.7410.6110.739.78199,404
Apr 2, 202410.7310.8910.6910.709.75238,483
Mar 28, 202410.6810.8510.4810.799.83261,518
Mar 27, 202410.5610.7310.4610.689.73172,086
Mar 26, 202410.6010.6310.1810.569.62252,349
Mar 25, 202410.6610.7510.6010.759.80133,252
Mar 22, 202410.6010.7310.6010.669.71187,504
Mar 21, 202410.4410.6010.4110.609.66206,899
Mar 20, 202410.3610.4110.3110.389.46247,761
Mar 19, 202410.3110.3810.2610.369.44104,611
Mar 18, 202410.2910.3510.2710.309.39110,581
Mar 15, 202410.1810.3510.1110.259.34634,849
Mar 14, 202410.2010.3110.1410.149.24138,976
Mar 13, 202410.3410.4010.1810.189.28253,333

Related Tickers

LI.PA Klépierre SA
29.74
-0.27%
 
CARM.PA Carmila S.A.
17.08
0.00%
 
URW.PA Unibail-Rodamco-Westfield SE
76.56
+0.29%
 
WER.SG Wereldhave NV
15.40
0.00%
 
PAT.PA Patrimoine et Commerce SA
21.30
0.00%
 
WRDEF Wereldhave N.V.
16.00
0.00%
 
KLPEF Klépierre SA
31.87
0.00%
 
WHA.AS Wereldhave N.V.
15.30
-1.03%
 
MAC The Macerich Company
16.84
+3.19%
 
ADC Agree Realty Corporation
75.25
-0.87%