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

Cboe UK EUR

Mercialys SA (MERYP.XC)

10.71

0.00

(0.00%)

At close: February 27 at 3:47:46 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	10.71	10.71	10.71	10.71	10.71	-
Mar 10, 2025	10.71	10.71	10.71	10.71	10.71	-
Mar 7, 2025	10.71	10.71	10.71	10.71	10.71	-
Mar 6, 2025	10.71	10.71	10.71	10.71	10.71	-
Mar 5, 2025	10.71	10.71	10.71	10.71	10.71	-
Mar 4, 2025	10.71	10.71	10.71	10.71	10.71	-
Mar 3, 2025	10.71	10.71	10.71	10.71	10.71	-
Feb 28, 2025	10.71	10.71	10.71	10.71	10.71	-
Feb 27, 2025	10.75	10.75	10.71	10.71	10.71	1,068
Feb 26, 2025	10.64	10.64	10.64	10.64	10.64	-
Feb 25, 2025	10.64	10.64	10.64	10.64	10.64	-
Feb 24, 2025	10.69	10.69	10.64	10.64	10.64	727
Feb 21, 2025	10.35	10.35	10.35	10.35	10.35	-
Feb 20, 2025	10.35	10.35	10.35	10.35	10.35	-
Feb 19, 2025	10.35	10.35	10.35	10.35	10.35	1,107
Feb 18, 2025	10.72	10.72	10.72	10.72	10.72	-
Feb 17, 2025	10.72	10.72	10.72	10.72	10.72	-
Feb 14, 2025	10.66	10.72	10.65	10.72	10.72	118
Feb 13, 2025	10.89	10.89	10.89	10.89	10.89	-
Feb 12, 2025	10.89	10.89	10.89	10.89	10.89	-
Feb 11, 2025	10.89	10.89	10.89	10.89	10.89	-
Feb 10, 2025	10.86	10.90	10.85	10.89	10.89	1,933
Feb 7, 2025	10.47	10.47	10.47	10.47	10.47	-
Feb 6, 2025	10.47	10.47	10.47	10.47	10.47	-
Feb 5, 2025	10.47	10.47	10.47	10.47	10.47	-
Feb 4, 2025	10.47	10.47	10.47	10.47	10.47	400
Feb 3, 2025	10.48	10.53	10.43	10.53	10.53	3,639
Jan 31, 2025	10.40	10.40	10.40	10.40	10.40	-
Jan 30, 2025	10.40	10.40	10.40	10.40	10.40	-
Jan 29, 2025	10.38	10.40	10.38	10.40	10.40	428
Jan 28, 2025	10.38	10.38	10.36	10.36	10.36	489
Jan 27, 2025	10.36	10.36	10.36	10.36	10.36	-
Jan 24, 2025	10.36	10.36	10.36	10.36	10.36	-
Jan 23, 2025	10.36	10.36	10.36	10.36	10.36	-
Jan 22, 2025	10.36	10.36	10.36	10.36	10.36	-
Jan 21, 2025	10.36	10.36	10.36	10.36	10.36	-
Jan 20, 2025	10.36	10.36	10.36	10.36	10.36	-
Jan 17, 2025	10.36	10.36	10.36	10.36	10.36	-
Jan 16, 2025	10.36	10.36	10.36	10.36	10.36	125
Jan 15, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 14, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 13, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 10, 2025	10.25	10.25	10.25	10.25	10.25	1,137
Jan 9, 2025	10.17	10.17	10.17	10.17	10.17	-
Jan 8, 2025	10.24	10.24	10.10	10.17	10.17	1,546
Jan 7, 2025	10.45	10.45	10.44	10.44	10.44	2,239
Jan 6, 2025	10.16	10.16	10.16	10.16	10.16	-
Jan 3, 2025	10.11	10.16	10.11	10.16	10.16	886
Jan 2, 2025	10.18	10.18	10.18	10.18	10.18	-
Dec 31, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 30, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 27, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 24, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 23, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 20, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 19, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 18, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 17, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 16, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 13, 2024	10.18	10.18	10.18	10.18	10.18	-
Dec 12, 2024	10.18	10.18	10.18	10.18	10.18	560
Dec 11, 2024	10.23	10.23	10.23	10.23	10.23	-
Dec 10, 2024	10.23	10.23	10.23	10.23	10.23	-
Dec 9, 2024	10.23	10.23	10.23	10.23	10.23	-
Dec 6, 2024	10.23	10.23	10.23	10.23	10.23	-
Dec 5, 2024	10.23	10.23	10.23	10.23	10.23	-
Dec 4, 2024	10.23	10.23	10.23	10.23	10.23	-
Dec 3, 2024	10.23	10.23	10.23	10.23	10.23	334
Dec 2, 2024	10.15	10.15	10.07	10.07	10.07	1,554
Nov 29, 2024	10.46	10.47	10.46	10.47	10.47	281
Nov 28, 2024	10.34	10.34	10.34	10.34	10.34	-
Nov 27, 2024	10.34	10.34	10.34	10.34	10.34	379
Nov 26, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 25, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 22, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 21, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 20, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 19, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 18, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 15, 2024	10.54	10.54	10.54	10.54	10.54	-
Nov 14, 2024	10.57	10.57	10.54	10.54	10.54	1,804
Nov 13, 2024	10.41	10.42	10.40	10.40	10.40	4,260
Nov 12, 2024	10.43	10.43	10.43	10.43	10.43	-
Nov 11, 2024	10.43	10.43	10.43	10.43	10.43	-
Nov 8, 2024	10.43	10.43	10.43	10.43	10.43	-
Nov 7, 2024	10.43	10.43	10.43	10.43	10.43	-
Nov 6, 2024	10.43	10.43	10.43	10.43	10.43	-
Nov 5, 2024	10.43	10.43	10.43	10.43	10.43	393
Nov 4, 2024	10.72	10.72	10.72	10.72	10.72	-
Nov 1, 2024	10.82	10.82	10.67	10.72	10.72	3,644
Oct 31, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 30, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 29, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 28, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 25, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 24, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 23, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 22, 2024	11.69	11.69	11.69	11.69	11.69	-
Oct 21, 2024	11.69	11.69	11.69	11.69	11.69	368
Oct 18, 2024	11.92	11.92	11.92	11.92	11.92	190
Oct 17, 2024	11.97	11.97	11.97	11.97	11.97	-
Oct 16, 2024	11.97	11.97	11.97	11.97	11.97	352
Oct 15, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 14, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 11, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 10, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 9, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 8, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 7, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 4, 2024	11.72	11.72	11.72	11.72	11.72	-
Oct 3, 2024	11.75	11.75	11.72	11.72	11.72	121
Oct 2, 2024	11.45	11.45	11.43	11.43	11.43	755
Oct 1, 2024	12.12	12.12	12.12	12.12	12.12	10
Sep 30, 2024	12.65	12.65	12.65	12.65	12.65	-
Sep 27, 2024	12.65	12.65	12.65	12.65	12.65	-
Sep 26, 2024	12.72	12.72	12.65	12.65	12.65	156
Sep 25, 2024	12.18	12.18	12.18	12.18	12.18	-
Sep 24, 2024	12.18	12.18	12.18	12.18	12.18	-
Sep 23, 2024	12.18	12.18	12.18	12.18	12.18	-
Sep 20, 2024	12.18	12.18	12.18	12.18	12.18	-
Sep 19, 2024	12.18	12.18	12.18	12.18	12.18	-
Sep 18, 2024	12.18	12.18	12.18	12.18	12.18	-
Sep 17, 2024	12.22	12.22	12.18	12.18	12.18	1,095
Sep 16, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 13, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 12, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 11, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 10, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 9, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 6, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 5, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 4, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 3, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 2, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 30, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 29, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 28, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 27, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 23, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 22, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 21, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 20, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 19, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 16, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 15, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 14, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 13, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 12, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 9, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 8, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 7, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 6, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 5, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 2, 2024	11.22	11.22	11.22	11.22	11.22	-
Aug 1, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 31, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 30, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 29, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 26, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 25, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 24, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 23, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 22, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 19, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 18, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 17, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 16, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 15, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 12, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 11, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 10, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 9, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 8, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 5, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 4, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 3, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 2, 2024	11.22	11.22	11.22	11.22	11.22	-
Jul 1, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 28, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 27, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 26, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 25, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 24, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 21, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 20, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 19, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 18, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 17, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 14, 2024	11.22	11.22	11.22	11.22	11.22	-
Jun 13, 2024	11.22	11.22	11.22	11.22	11.22	322
Jun 12, 2024	11.37	11.37	11.37	11.37	11.37	739
Jun 11, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 10, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 7, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 6, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 5, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 4, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 3, 2024	11.40	11.40	11.40	11.40	11.40	-
May 31, 2024	11.40	11.40	11.40	11.40	11.40	-
May 30, 2024	11.40	11.40	11.40	11.40	11.40	-
May 29, 2024	11.40	11.40	11.40	11.40	11.40	-
May 28, 2024	11.40	11.40	11.40	11.40	11.40	74
May 24, 2024	11.41	11.41	11.41	11.41	11.41	-
May 23, 2024	11.41	11.41	11.41	11.41	11.41	-
May 22, 2024	11.41	11.41	11.41	11.41	11.41	64
May 21, 2024	11.19	11.19	11.19	11.19	11.19	-
May 20, 2024	11.19	11.19	11.19	11.19	11.19	-
May 17, 2024	11.15	11.19	11.15	11.19	11.19	418
May 16, 2024	10.48	10.48	10.48	10.48	10.48	-
May 15, 2024	10.48	10.48	10.48	10.48	10.48	-
May 14, 2024	10.48	10.48	10.48	10.48	10.48	-
May 13, 2024	10.48	10.48	10.48	10.48	10.48	576
May 10, 2024	10.71	10.71	10.70	10.71	10.71	616
May 9, 2024	10.68	10.68	10.68	10.68	10.68	-
May 8, 2024	10.68	10.68	10.68	10.68	10.68	-
May 7, 2024	10.68	10.68	10.68	10.68	10.68	-
May 3, 2024	10.68	10.68	10.68	10.68	10.68	-
May 2, 2024	10.68	10.68	10.68	10.68	10.68	-
May 1, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 30, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 29, 2024	0.99 Dividend
Apr 29, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 26, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 25, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 24, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 23, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 22, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 19, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 18, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 17, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 16, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 15, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 12, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 11, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 10, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 9, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 8, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 5, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 4, 2024	10.68	10.68	10.68	10.68	9.69	-
Apr 3, 2024	10.68	10.68	10.68	10.68	9.69	56
Apr 2, 2024	10.71	10.71	10.70	10.70	9.71	286
Mar 28, 2024	10.34	10.34	10.34	10.34	9.38	-
Mar 27, 2024	10.34	10.34	10.34	10.34	9.38	-
Mar 26, 2024	10.34	10.34	10.34	10.34	9.38	-
Mar 25, 2024	10.34	10.34	10.34	10.34	9.38	-
Mar 22, 2024	10.34	10.34	10.34	10.34	9.38	-
Mar 21, 2024	10.34	10.34	10.34	10.34	9.38	-
Mar 20, 2024	10.34	10.34	10.34	10.34	9.38	-
Mar 19, 2024	10.34	10.34	10.34	10.34	9.38	3
Mar 18, 2024	10.22	10.22	10.22	10.22	9.27	-
Mar 15, 2024	10.22	10.22	10.22	10.22	9.27	-
Mar 14, 2024	10.22	10.22	10.22	10.22	9.27	-
Mar 13, 2024	10.22	10.22	10.22	10.22	9.27	-
Mar 12, 2024	10.22	10.22	10.22	10.22	9.27	-