Australia markets closed

Mersen S.A. (0Q6Q.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.92+1.31 (+4.28%)
As of 06:19PM BST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202433.8834.8033.9034.6734.672,557
14 June 202435.0335.0033.6034.0334.033,929
13 June 202437.1737.0535.4035.6935.69634
12 June 202436.4037.2536.6037.1037.10276
11 June 202436.9537.2036.5536.6536.653,974
10 June 202437.0337.6536.6537.0237.021,067
07 June 202438.3038.5038.2038.4638.46197
06 June 202438.0038.4538.0538.4238.42377
05 June 202438.2038.5037.3537.3637.362,723
04 June 202438.3538.6038.2038.3138.31464
03 June 202438.7539.6038.3038.6538.65156
31 May 202437.6738.3537.7538.2938.2914,255
30 May 202437.1738.0037.0537.9537.95651
29 May 202438.5038.5037.2537.6237.62713
28 May 202439.0339.0038.3538.5038.501,314
24 May 202439.0339.4538.6539.4239.42301
23 May 202438.7039.7038.4539.4039.40128
22 May 202439.1339.4538.8038.9538.951,236
21 May 202439.0339.3538.7539.3539.351,769
20 May 202439.2840.1539.5039.8539.85433
17 May 202439.3340.1539.3039.5739.572,686
16 May 202439.5339.6539.1039.3639.362,663
15 May 202439.1740.1538.7539.4539.453,539
14 May 202438.6539.3038.6039.1139.111,446
13 May 202438.9539.1038.4038.6838.68522
10 May 202438.0038.9537.6038.6638.664,346
09 May 202437.4737.9037.4537.6037.60574
08 May 202436.9537.4437.0537.4437.443,681
07 May 202436.9037.3536.7537.0537.05265
03 May 202435.1735.5535.2135.5335.5370
02 May 202434.9035.0034.7034.9534.95431
01 May 2024------
30 Apr 202435.8836.0034.8034.8034.802,182
29 Apr 202435.4735.8035.5035.5835.58194
26 Apr 202435.1735.7535.2035.4335.432,373
25 Apr 202435.0335.8534.6035.2135.217,346
24 Apr 202434.7534.8534.5034.7134.711,974
23 Apr 202434.1034.4534.0534.2334.234,989
22 Apr 202434.5034.4433.8534.2134.212,065
19 Apr 202434.4534.3034.1034.3034.302,435
18 Apr 202434.2534.7534.4034.6034.602,328
17 Apr 202434.0034.6534.3034.4834.482,108
16 Apr 202434.3534.3533.8534.1234.124,704
15 Apr 202434.9035.1234.5535.1035.104,119
12 Apr 202436.1036.2535.0035.4735.476,186
11 Apr 202436.1036.1035.7035.7535.753,654
10 Apr 202435.8836.6035.8935.9035.904,063
09 Apr 202435.9236.2535.7036.0036.002,786
08 Apr 202435.5836.2035.7036.1436.144,787
05 Apr 202436.3035.9735.5535.8535.853,626
04 Apr 202436.5536.5036.2536.3636.364,699
03 Apr 202435.7836.4535.6536.0236.022,903
02 Apr 202436.0036.8535.7535.9435.945,210
28 Mar 202436.6536.5036.1036.3836.383,699
27 Mar 202436.6536.9036.3536.5336.535,757
26 Mar 202435.8336.4035.7536.1936.191,863
25 Mar 202436.3036.1535.7035.9535.952,927
22 Mar 202435.8836.2035.9035.9935.995,631
21 Mar 202435.7836.1035.5035.7935.796,878
20 Mar 202435.4735.6035.2435.3935.394,032
19 Mar 202436.4536.5535.6035.6035.604,702
18 Mar 202436.6536.8536.3036.8136.812,800
15 Mar 202436.4536.8036.2036.6536.65714
14 Mar 202437.0337.8536.5537.2437.246,070
13 Mar 202438.7039.3536.4537.3737.3720,459
12 Mar 202435.1736.0035.1035.9535.95605
11 Mar 202435.5335.5535.2535.3035.302,438
08 Mar 202435.2835.5035.1535.3035.301,878
07 Mar 202435.5335.4035.0035.2935.292,231
06 Mar 202434.8035.5535.0535.2335.23795
05 Mar 202435.3335.1034.4534.9034.903,704
04 Mar 202435.3335.4435.0035.2435.246,029
01 Mar 202435.0335.4034.8534.9834.984,827
29 Feb 202435.0835.2034.9035.1535.151,555
28 Feb 202436.0535.8235.0535.1835.182,923
27 Feb 202435.7836.0535.6535.9635.964,799
26 Feb 202435.5335.9035.3535.8035.8010,171
23 Feb 202436.2536.3535.8536.0636.065,202
22 Feb 202436.1036.6035.9536.3536.358,514
21 Feb 202436.3536.4035.9036.1936.197,146
20 Feb 202436.0036.2035.0536.0136.018,635
19 Feb 202438.0038.1036.5037.6037.607,019
16 Feb 202437.2837.9037.6037.6337.636,820
15 Feb 202437.2237.4536.6537.2237.229,150
14 Feb 202435.5836.9035.9036.7436.748,312
13 Feb 202436.5036.6035.6336.0736.075,138
12 Feb 202436.1036.9036.0536.6036.6010,620
09 Feb 202436.2035.9035.3535.6535.659,634
08 Feb 202435.6336.3035.7536.0036.0065,115
07 Feb 202435.4235.8535.5535.5535.552,604
06 Feb 202435.0335.2034.8535.0535.055,988
05 Feb 202434.4535.0534.5034.7734.776,548
02 Feb 202434.0034.2033.7534.2034.202,237
01 Feb 202433.9234.0533.7033.7033.70427
31 Jan 202434.0033.9533.5033.6633.669,737
30 Jan 202434.0034.1033.7533.9533.956,860
29 Jan 202434.3033.8532.8033.0333.038,121
26 Jan 202432.4534.1532.4033.3733.3724,464
25 Jan 202431.3331.2030.7030.7930.7914,997
24 Jan 202431.3831.5030.8531.0531.057,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...