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

Paris - Delayed Quote EUR

Mersen S.A. (MRN.PA)

18.10
+0.34
+(1.92%)
As of 9:55:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202517.9218.3617.9218.1018.1015,823
Apr 22, 202517.8817.9017.6817.7617.7636,948
Apr 17, 202517.8618.0217.7217.7217.7236,950
Apr 16, 202517.6818.0417.6217.9417.9443,486
Apr 15, 202517.9618.1417.7817.9417.9430,612
Apr 14, 202518.2418.4617.9418.0018.0039,646
Apr 11, 202517.9818.1217.5017.8617.8649,912
Apr 10, 202519.2019.2017.7217.7217.7274,996
Apr 9, 202517.4617.8217.3017.4617.4680,729
Apr 8, 202517.9218.2617.5417.9817.9881,847
Apr 7, 202515.9817.8615.2017.5017.50196,007
Apr 4, 202517.7418.1617.1818.0018.00312,022
Apr 3, 202517.8418.3217.6618.0018.00133,182
Apr 2, 202518.1018.3817.9818.3818.3863,032
Apr 1, 202518.6618.7018.1418.2618.2668,608
Mar 31, 202519.0019.0418.1818.3418.34154,161
Mar 28, 202519.5419.8819.1819.2419.2472,920
Mar 27, 202519.5419.8419.3419.7219.7279,029
Mar 26, 202520.1020.1519.7819.8619.8658,702
Mar 25, 202520.1020.4019.8020.1020.1054,416
Mar 24, 202520.8020.8519.8419.8819.8897,909
Mar 21, 202520.3020.6520.1020.5020.5065,949
Mar 20, 202520.9521.1020.4020.5020.5060,103
Mar 19, 202520.6020.9520.5520.8520.8554,872
Mar 18, 202521.0521.7020.8521.0521.0586,235
Mar 17, 202519.9020.6519.9020.6020.6097,175
Mar 14, 202519.9620.2019.5219.5419.54165,185
Mar 13, 202520.9521.2519.6419.6819.68311,133
Mar 12, 202522.3522.5021.5521.8021.8062,675
Mar 11, 202522.7023.0021.9022.1522.1561,857
Mar 10, 202523.0523.1022.3522.6022.6069,498
Mar 7, 202523.0023.2522.6523.1023.1057,414
Mar 6, 202522.6523.4022.4523.2523.2592,721
Mar 5, 202521.1522.5021.0522.4022.40195,377
Mar 4, 202521.1521.3520.4020.5520.55109,870
Mar 3, 202521.0021.9520.8521.4521.4570,362
Feb 28, 202521.2521.2520.8021.0021.00138,343
Feb 27, 202521.6021.8021.3021.5521.5548,031
Feb 26, 202521.7522.2021.7021.8021.8044,557
Feb 25, 202522.1022.1021.5521.6021.6058,409
Feb 24, 202522.5522.6522.1022.3022.3041,432
Feb 21, 202522.3522.7522.1022.3022.3059,126
Feb 20, 202521.6022.1521.5521.8521.8550,026
Feb 19, 202522.3022.3521.4521.5521.5566,233
Feb 18, 202522.2022.5521.8522.3522.3538,637
Feb 17, 202522.2522.3521.8022.1522.1554,531
Feb 14, 202521.2522.5021.1022.1522.1587,061
Feb 13, 202521.2521.5020.9021.2521.2576,344
Feb 12, 202521.4521.5520.8520.8520.8552,987
Feb 11, 202521.1021.3520.9021.2521.2545,146
Feb 10, 202521.2021.6520.8021.1521.1564,378
Feb 7, 202521.0021.4020.7521.0021.0077,873
Feb 6, 202520.8521.3020.7021.2021.2057,333
Feb 5, 202520.9021.0520.6020.8020.8052,695
Feb 4, 202521.1521.3020.7020.9520.9566,745
Feb 3, 202521.1021.2520.5521.0521.05107,895
Jan 31, 202522.2022.2021.6021.8521.8585,243
Jan 30, 202521.1022.6020.9022.5022.50319,767
Jan 29, 202519.5819.7219.2619.3819.3843,400
Jan 28, 202519.5419.9019.4019.4419.4437,699
Jan 27, 202519.3619.7619.2819.6219.6265,088
Jan 24, 202519.3420.0019.3419.8619.8657,608
Jan 23, 202519.5019.6419.2019.2419.2445,490
Jan 22, 202519.6819.9219.4419.4819.4838,585
Jan 21, 202519.9220.0519.4819.6619.6642,173
Jan 20, 202520.0020.2519.5019.8819.8882,370
Jan 17, 202520.2020.4519.9219.9419.9448,075
Jan 16, 202519.9220.1519.7019.9819.9824,944
Jan 15, 202519.3219.9419.3219.8219.8230,789
Jan 14, 202519.4819.6619.1419.1419.1455,759
Jan 13, 202519.6819.8219.3019.3219.3289,058
Jan 10, 202520.8521.0019.9219.9219.9256,891
Jan 9, 202520.7521.1020.5521.0021.0020,447
Jan 8, 202521.5021.5020.7020.8520.8560,055
Jan 7, 202521.3021.6021.1521.5021.5043,692
Jan 6, 202520.9521.8520.9521.4521.4565,396
Jan 3, 202520.5520.8020.3520.6520.6537,332
Jan 2, 202520.8020.9020.3520.5020.5033,128
Dec 31, 202420.3020.6520.3020.6020.6018,806
Dec 30, 202420.4020.6520.0520.2520.2532,836
Dec 27, 202420.1020.7520.1020.5020.5031,011
Dec 24, 202420.0520.4020.0520.2020.2014,600
Dec 23, 202419.5820.0519.4819.9819.9843,281
Dec 20, 202419.6019.9619.5419.6019.60245,011
Dec 19, 202420.0520.2019.7019.7819.7850,851
Dec 18, 202420.2520.7020.2520.5020.5024,996
Dec 17, 202420.2520.4520.1520.1520.1542,564
Dec 16, 202420.5020.5520.1020.4520.4555,943
Dec 13, 202420.7521.0520.3520.5020.5067,425
Dec 12, 202420.9521.2020.8020.9020.9037,599
Dec 11, 202420.8521.1520.7020.8020.8097,187
Dec 10, 202421.0021.2020.9021.0021.0045,867
Dec 9, 202421.1521.6521.0521.3521.3561,228
Dec 6, 202420.8021.0520.2020.9020.90108,685
Dec 5, 202419.4020.3019.4020.1520.1594,210
Dec 4, 202419.2619.8819.2619.5819.5864,317
Dec 3, 202419.0619.3219.0019.1419.1450,017
Dec 2, 202419.1019.4018.8019.0019.0077,154
Nov 29, 202419.8620.0519.6019.7819.7888,390
Nov 28, 202419.8820.3519.8019.8419.8454,982
Nov 27, 202419.8619.9619.6619.8219.8250,604
Nov 26, 202420.1020.7519.7020.1020.1055,921
Nov 25, 202420.2020.3519.8420.3520.35161,408
Nov 22, 202420.0020.1019.5819.9019.9090,639
Nov 21, 202420.4520.5019.9019.9019.9068,800
Nov 20, 202420.8020.8520.3520.4520.4533,016
Nov 19, 202421.0521.1520.3020.5020.5078,168
Nov 18, 202421.5521.9021.1021.2021.2068,196
Nov 15, 202420.5021.2520.4021.1521.1548,670
Nov 14, 202419.9020.5019.7620.5020.5081,921
Nov 13, 202419.8020.1019.7019.8819.8850,763
Nov 12, 202420.5020.5019.7819.8819.8892,665
Nov 11, 202420.7020.9520.6520.9020.9035,523
Nov 8, 202421.2021.2520.5520.6520.6549,683
Nov 7, 202420.9521.4020.9021.2521.2535,979
Nov 6, 202421.3021.8020.7020.8520.8536,856
Nov 5, 202421.3021.5521.0021.3021.3042,300
Nov 4, 202421.6522.3021.2521.2521.2537,043
Nov 1, 202421.3522.0521.3521.8021.8037,154
Oct 31, 202421.5021.5021.1021.3021.3056,002
Oct 30, 202421.7022.0021.5521.5521.5561,312
Oct 29, 202421.8022.0521.7521.7521.7558,388
Oct 28, 202422.2022.4021.8021.8021.80119,421
Oct 25, 202422.3522.6522.1522.6522.65108,611
Oct 24, 202423.7023.7021.1022.3522.35299,861
Oct 23, 202424.6025.1024.6024.7024.7033,044
Oct 22, 202424.2025.0024.2024.7524.7540,135
Oct 21, 202424.5525.1524.4024.4024.4038,746
Oct 18, 202424.5525.2024.5524.7024.7027,750
Oct 17, 202424.3524.7024.3524.5524.5545,960
Oct 16, 202425.2025.2524.2524.3024.3061,969
Oct 15, 202424.6525.4024.5025.4025.4097,677
Oct 14, 202424.0024.7523.7524.5024.50101,716
Oct 11, 202425.5025.7023.8523.9023.90217,292
Oct 10, 202425.5526.5025.2026.5026.5068,079
Oct 9, 202426.8026.9526.3526.5026.5081,153
Oct 8, 202428.1028.1026.8026.8026.8057,724
Oct 7, 202428.0028.6027.3528.6028.6040,021
Oct 4, 202427.1527.9527.1527.9027.9063,708
Oct 3, 202428.0528.1527.0527.1527.1543,036
Oct 2, 202428.4028.7028.2028.2028.2024,268
Oct 1, 202428.4029.0528.3528.5028.5049,598
Sep 30, 202429.0529.1028.1528.4028.4033,208
Sep 27, 202428.6029.2528.5029.2029.2026,294
Sep 26, 202428.0028.6027.9528.5528.5540,561
Sep 25, 202427.4528.0027.4527.4527.4524,817
Sep 24, 202427.5028.1027.5027.7027.7024,465
Sep 23, 202427.5027.5526.8527.5027.5045,107
Sep 20, 202428.3528.3527.5027.5027.5070,470
Sep 19, 202428.1028.8028.1028.3528.3562,118
Sep 18, 202427.7527.8527.4527.6027.6037,521
Sep 17, 202427.3027.9027.3027.7527.7544,151
Sep 16, 202427.5027.7027.0527.2527.2532,927
Sep 13, 202427.7528.0527.6027.7027.7020,576
Sep 12, 202427.8028.0527.2527.7027.7043,151
Sep 11, 202427.4028.1027.2527.3027.3035,893
Sep 10, 202427.7028.2027.1027.1527.1532,317
Sep 9, 202428.2028.7527.5027.7027.7049,218
Sep 6, 202428.4028.5527.8027.8027.8033,740
Sep 5, 202428.6029.2028.3028.4028.4044,125
Sep 4, 202429.6529.6528.4028.4028.4085,265
Sep 3, 202431.1031.3530.2030.2530.2525,661
Sep 2, 202431.1031.2530.3530.9530.9519,210
Aug 30, 202431.1031.2030.8530.9530.9549,495
Aug 29, 202430.7031.0530.5030.9530.9524,543
Aug 28, 202430.8530.8530.3030.5530.5518,563
Aug 27, 202430.8031.3530.6030.8530.8518,923
Aug 26, 202431.0031.2030.8030.8030.8020,743
Aug 23, 202431.0031.2530.7531.0531.0516,310
Aug 22, 202431.4031.4530.9530.9530.9511,240
Aug 21, 202431.0031.4530.9531.4031.4014,365
Aug 20, 202431.2031.4030.7530.9030.9011,425
Aug 19, 202430.8531.3530.6531.1031.1013,435
Aug 16, 202431.1531.1530.5530.8030.808,374
Aug 15, 202430.7031.2530.3030.9530.9516,336
Aug 14, 202430.7531.0530.3030.5530.5514,868
Aug 13, 202430.5530.7030.1030.7030.7013,584
Aug 12, 202431.1531.2530.3030.5030.5014,027
Aug 9, 202430.7531.0530.6530.9530.9522,816
Aug 8, 202430.3030.5029.8030.5030.5022,077
Aug 7, 202430.4030.9030.0530.5030.5025,917
Aug 6, 202430.1530.9529.9030.1530.1527,563
Aug 5, 202429.9530.4529.1030.1530.1564,562
Aug 2, 202431.2532.1030.8530.9530.9546,358
Aug 1, 202432.0032.2531.5031.5031.5022,202
Jul 31, 202432.3532.8031.8532.1032.1033,920
Jul 30, 202432.3032.5531.5031.8531.8542,677
Jul 29, 202432.7533.0032.1032.3032.3033,523
Jul 26, 202432.5533.0532.3032.7032.7018,209
Jul 25, 202432.6532.6531.9032.6032.6026,651
Jul 24, 202432.5533.3032.5032.9032.9018,222
Jul 23, 202433.5033.5533.0033.0033.0017,070
Jul 22, 202432.8533.8032.8033.4033.4013,024
Jul 19, 202433.6033.6032.4032.6032.6049,933
Jul 18, 202434.6534.7033.3033.6033.6057,091
Jul 17, 202434.5034.7534.3534.5034.5012,172
Jul 16, 202435.0035.1034.5534.6034.6022,272
Jul 15, 202435.1035.5034.7535.0535.0524,857
Jul 12, 202434.5035.2534.1035.0535.0532,662
Jul 11, 202433.5034.5033.2534.2534.2551,726
Jul 10, 202434.2034.2032.9533.3033.3032,848
Jul 9, 202435.6535.6534.2034.2034.2064,647
Jul 8, 202434.6035.7034.5535.4535.4545,876
Jul 5, 202435.1535.6534.7534.9534.9541,295
Jul 4, 202434.1034.4533.5534.4534.4564,374
Jul 3, 202431.8533.6531.8533.6533.6566,877
Jul 2, 2024 1.25 Dividend
Jul 2, 202431.7531.8030.9031.2031.2035,986
Jul 1, 202433.3533.5532.6532.6531.4035,839
Jun 28, 202432.7032.7531.8531.8530.6344,834
Jun 27, 202432.9533.1032.4532.4531.2114,780
Jun 26, 202433.1033.2532.4532.9531.6928,208
Jun 25, 202433.5533.8032.8532.8531.5922,412
Jun 24, 202433.0533.9033.0033.6032.3129,661
Jun 21, 202434.6034.6033.4533.4532.1750,660
Jun 20, 202433.3034.6533.1534.6533.3238,227
Jun 19, 202433.9534.4533.8533.8532.5522,674
Jun 18, 202435.0035.2034.0034.0032.7036,986
Jun 17, 202433.8035.0533.8034.8033.4738,917
Jun 14, 202434.9535.1533.5534.0032.70101,685
Jun 13, 202436.9037.0535.3035.3033.9532,752
Jun 12, 202436.5537.3036.4537.0535.6333,891
Jun 11, 202437.2037.2036.5536.6535.2527,601
Jun 10, 202437.4537.6536.6536.9035.4939,035
Jun 7, 202438.3038.6038.1538.3036.8316,421
Jun 6, 202437.9038.5037.8038.4036.9327,591
Jun 5, 202438.5038.5037.2037.6036.1635,296
Jun 4, 202438.5038.5038.1038.2036.7418,337
Jun 3, 202439.0039.0538.4038.7537.2727,375
May 31, 202437.9538.4537.6538.2536.7949,644
May 30, 202437.3038.0537.0038.0536.5930,046
May 29, 202438.5038.5037.3037.4035.9731,288
May 28, 202438.9039.2038.3538.5037.0328,225
May 27, 202439.6039.9538.9039.0037.5129,993
May 24, 202438.8039.6038.4039.6038.0829,249
May 23, 202438.7039.8538.7039.1537.6523,774
May 22, 202439.2039.4538.7038.8037.3118,166
May 21, 202439.0039.7038.7039.3537.8439,149
May 20, 202439.8040.1539.8040.1038.5619,143
May 17, 202439.3540.1539.3539.8038.2841,354
May 16, 202439.5039.9539.1039.3537.8432,034
May 15, 202439.1040.2539.1039.5538.0450,180
May 14, 202438.7039.3038.6039.0037.5121,550
May 13, 202439.0039.1538.5038.6537.1722,790
May 10, 202438.0038.9537.8538.6537.1748,664
May 9, 202437.5038.0037.5037.8536.4020,707
May 8, 202436.9537.4536.9537.4536.0220,888
May 7, 202437.0037.4536.7037.0535.6331,499
May 6, 202435.7537.0035.5536.9035.4930,804
May 3, 202435.3035.7035.0035.4534.0911,858
May 2, 202434.9035.1534.5534.9533.6114,912
Apr 30, 202436.0036.0034.6034.8033.4733,987
Apr 29, 202435.5035.9535.5035.9034.5328,503
Apr 26, 202435.0035.7535.0035.5034.1419,717
Apr 25, 202435.2035.8534.5034.7533.4245,889
Apr 24, 202434.6034.8534.5034.5033.1816,569
Apr 23, 202434.3534.4534.0034.4533.1323,630

Related Tickers

PERR.PA Gérard Perrier Industrie S.A.
76.80
0.00%
 
NEX.PA Nexans S.A.
87.10
+2.23%
 
LR.PA Legrand SA
93.46
+1.45%
 
DLS.SG Delta Electronics (Thailand) PCL
1.8500
+13.50%
 
3393.HK Wasion Holdings Limited
7.720
+0.39%
 
6503.T Mitsubishi Electric Corporation
2,557.50
+1.95%
 
6506.T YASKAWA Electric Corporation
2,757.00
+5.81%
 
EXENS.PA EXOSENS
33.95
-1.16%
 
LIGHT.AS Signify N.V.
18.79
+2.28%
 
IPWR Ideal Power Inc.
5.43
+7.51%