Mersen S.A. (MRN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 34.60 | 33.90 | 33.00 | 33.60 | 33.60 | 29,661 |
| 21 June 2024 | 34.60 | 34.60 | 33.45 | 33.45 | 33.45 | 50,660 |
| 20 June 2024 | 33.30 | 34.65 | 33.15 | 34.65 | 34.65 | 38,227 |
| 19 June 2024 | 33.95 | 34.45 | 33.85 | 33.85 | 33.85 | 22,674 |
| 18 June 2024 | 35.00 | 35.20 | 34.00 | 34.00 | 34.00 | 36,986 |
| 17 June 2024 | 33.80 | 35.05 | 33.80 | 34.80 | 34.80 | 38,917 |
| 14 June 2024 | 34.95 | 35.15 | 33.55 | 34.00 | 34.00 | 101,685 |
| 13 June 2024 | 36.90 | 37.05 | 35.30 | 35.30 | 35.30 | 32,752 |
| 12 June 2024 | 36.55 | 37.30 | 36.45 | 37.05 | 37.05 | 33,891 |
| 11 June 2024 | 37.20 | 37.20 | 36.55 | 36.65 | 36.65 | 27,601 |
| 10 June 2024 | 37.45 | 37.65 | 36.65 | 36.90 | 36.90 | 39,035 |
| 07 June 2024 | 38.30 | 38.60 | 38.15 | 38.30 | 38.30 | 16,421 |
| 06 June 2024 | 37.90 | 38.50 | 37.80 | 38.40 | 38.40 | 27,591 |
| 05 June 2024 | 38.50 | 38.50 | 37.20 | 37.60 | 37.60 | 35,296 |
| 04 June 2024 | 38.50 | 38.50 | 38.10 | 38.20 | 38.20 | 18,337 |
| 03 June 2024 | 39.00 | 39.05 | 38.40 | 38.75 | 38.75 | 27,375 |
| 31 May 2024 | 37.95 | 38.45 | 37.65 | 38.25 | 38.25 | 49,644 |
| 30 May 2024 | 37.30 | 38.05 | 37.00 | 38.05 | 38.05 | 30,046 |
| 29 May 2024 | 38.50 | 38.50 | 37.30 | 37.40 | 37.40 | 31,288 |
| 28 May 2024 | 38.90 | 39.20 | 38.35 | 38.50 | 38.50 | 28,225 |
| 27 May 2024 | 39.60 | 39.95 | 38.90 | 39.00 | 39.00 | 29,993 |
| 24 May 2024 | 38.80 | 39.60 | 38.40 | 39.60 | 39.60 | 29,249 |
| 23 May 2024 | 38.70 | 39.85 | 38.70 | 39.15 | 39.15 | 23,774 |
| 22 May 2024 | 39.20 | 39.45 | 38.70 | 38.80 | 38.80 | 18,166 |
| 21 May 2024 | 39.00 | 39.70 | 38.70 | 39.35 | 39.35 | 39,149 |
| 20 May 2024 | 39.80 | 40.15 | 39.80 | 40.10 | 40.10 | 19,143 |
| 17 May 2024 | 39.35 | 40.15 | 39.35 | 39.80 | 39.80 | 41,354 |
| 16 May 2024 | 39.50 | 39.95 | 39.10 | 39.35 | 39.35 | 32,034 |
| 15 May 2024 | 39.10 | 40.25 | 39.10 | 39.55 | 39.55 | 50,180 |
| 14 May 2024 | 38.70 | 39.30 | 38.60 | 39.00 | 39.00 | 21,550 |
| 13 May 2024 | 39.00 | 39.15 | 38.50 | 38.65 | 38.65 | 22,790 |
| 10 May 2024 | 38.00 | 38.95 | 37.85 | 38.65 | 38.65 | 48,664 |
| 09 May 2024 | 37.50 | 38.00 | 37.50 | 37.85 | 37.85 | 20,707 |
| 08 May 2024 | 36.95 | 37.45 | 36.95 | 37.45 | 37.45 | 20,888 |
| 07 May 2024 | 37.00 | 37.45 | 36.70 | 37.05 | 37.05 | 31,499 |
| 06 May 2024 | 35.75 | 37.00 | 35.55 | 36.90 | 36.90 | 30,804 |
| 03 May 2024 | 35.30 | 35.70 | 35.00 | 35.45 | 35.45 | 11,858 |
| 02 May 2024 | 34.90 | 35.15 | 34.55 | 34.95 | 34.95 | 14,912 |
| 30 Apr 2024 | 36.00 | 36.00 | 34.60 | 34.80 | 34.80 | 33,987 |
| 29 Apr 2024 | 35.50 | 35.95 | 35.50 | 35.90 | 35.90 | 28,503 |
| 26 Apr 2024 | 35.00 | 35.75 | 35.00 | 35.50 | 35.50 | 19,717 |
| 25 Apr 2024 | 35.20 | 35.85 | 34.50 | 34.75 | 34.75 | 45,889 |
| 24 Apr 2024 | 34.60 | 34.85 | 34.50 | 34.50 | 34.50 | 16,569 |
| 23 Apr 2024 | 34.35 | 34.45 | 34.00 | 34.45 | 34.45 | 23,630 |
| 22 Apr 2024 | 34.40 | 34.50 | 34.05 | 34.20 | 34.20 | 15,494 |
| 19 Apr 2024 | 34.30 | 34.35 | 34.00 | 34.10 | 34.10 | 29,103 |
| 18 Apr 2024 | 34.40 | 34.75 | 34.40 | 34.70 | 34.70 | 14,529 |
| 17 Apr 2024 | 34.25 | 34.75 | 34.25 | 34.30 | 34.30 | 14,552 |
| 16 Apr 2024 | 34.00 | 34.45 | 33.70 | 34.35 | 34.35 | 39,160 |
| 15 Apr 2024 | 35.00 | 35.30 | 34.55 | 34.55 | 34.55 | 19,145 |
| 12 Apr 2024 | 36.15 | 36.35 | 35.00 | 35.00 | 35.00 | 36,395 |
| 11 Apr 2024 | 36.10 | 36.25 | 35.60 | 35.80 | 35.80 | 21,719 |
| 10 Apr 2024 | 35.95 | 36.35 | 35.80 | 36.25 | 36.25 | 24,565 |
| 09 Apr 2024 | 36.15 | 36.25 | 35.70 | 35.70 | 35.70 | 26,920 |
| 08 Apr 2024 | 35.75 | 36.40 | 35.70 | 36.15 | 36.15 | 33,040 |
| 05 Apr 2024 | 35.75 | 36.10 | 35.60 | 35.85 | 35.85 | 31,149 |
| 04 Apr 2024 | 36.30 | 36.55 | 36.20 | 36.45 | 36.45 | 19,673 |
| 03 Apr 2024 | 35.65 | 36.45 | 35.55 | 36.35 | 36.35 | 24,762 |
| 02 Apr 2024 | 36.10 | 36.80 | 35.75 | 35.75 | 35.75 | 38,952 |
| 28 Mar 2024 | 36.65 | 36.75 | 35.90 | 36.45 | 36.45 | 23,064 |
| 27 Mar 2024 | 36.50 | 36.90 | 36.35 | 36.50 | 36.50 | 18,238 |
| 26 Mar 2024 | 35.60 | 36.45 | 35.55 | 36.40 | 36.40 | 32,580 |
| 25 Mar 2024 | 36.05 | 36.10 | 35.55 | 35.95 | 35.95 | 27,611 |
| 22 Mar 2024 | 35.75 | 36.20 | 35.75 | 36.15 | 36.15 | 27,477 |
| 21 Mar 2024 | 35.85 | 36.25 | 35.30 | 36.00 | 36.00 | 22,895 |
| 20 Mar 2024 | 35.40 | 35.50 | 35.10 | 35.25 | 35.25 | 27,986 |
| 19 Mar 2024 | 36.30 | 36.30 | 35.50 | 35.60 | 35.60 | 48,552 |
| 18 Mar 2024 | 36.70 | 37.35 | 36.30 | 36.30 | 36.30 | 33,816 |
| 15 Mar 2024 | 36.35 | 36.85 | 35.90 | 36.65 | 36.65 | 45,507 |
| 14 Mar 2024 | 36.90 | 38.00 | 36.55 | 36.55 | 36.55 | 77,180 |
| 13 Mar 2024 | 39.00 | 39.50 | 35.90 | 36.70 | 36.70 | 114,245 |
| 12 Mar 2024 | 35.40 | 36.00 | 34.90 | 35.90 | 35.90 | 26,016 |
| 11 Mar 2024 | 35.30 | 35.70 | 35.05 | 35.30 | 35.30 | 19,874 |
| 08 Mar 2024 | 35.30 | 35.60 | 35.10 | 35.30 | 35.30 | 16,704 |
| 07 Mar 2024 | 35.40 | 35.55 | 34.80 | 35.25 | 35.25 | 21,995 |
| 06 Mar 2024 | 34.90 | 35.55 | 34.90 | 35.55 | 35.55 | 22,412 |
| 05 Mar 2024 | 35.05 | 35.30 | 34.80 | 35.05 | 35.05 | 32,167 |
| 04 Mar 2024 | 35.25 | 35.50 | 34.90 | 35.30 | 35.30 | 26,908 |
| 01 Mar 2024 | 35.20 | 35.35 | 34.85 | 35.15 | 35.15 | 16,193 |
| 29 Feb 2024 | 35.10 | 35.25 | 34.85 | 35.10 | 35.10 | 22,954 |
| 28 Feb 2024 | 36.15 | 36.15 | 34.90 | 35.05 | 35.05 | 28,042 |
| 27 Feb 2024 | 35.90 | 36.10 | 35.70 | 36.05 | 36.05 | 23,370 |
| 26 Feb 2024 | 35.70 | 35.90 | 35.25 | 35.80 | 35.80 | 22,597 |
| 23 Feb 2024 | 36.25 | 36.45 | 35.85 | 35.85 | 35.85 | 22,116 |
| 22 Feb 2024 | 36.60 | 36.85 | 36.20 | 36.35 | 36.35 | 19,111 |
| 21 Feb 2024 | 36.20 | 36.40 | 35.95 | 36.20 | 36.20 | 14,539 |
| 20 Feb 2024 | 35.90 | 36.20 | 35.25 | 36.00 | 36.00 | 41,349 |
| 19 Feb 2024 | 37.60 | 37.60 | 36.50 | 36.50 | 36.50 | 29,915 |
| 16 Feb 2024 | 37.30 | 37.95 | 37.25 | 37.85 | 37.85 | 32,268 |
| 15 Feb 2024 | 37.35 | 37.45 | 37.00 | 37.05 | 37.05 | 29,639 |
| 14 Feb 2024 | 35.40 | 36.90 | 35.25 | 36.90 | 36.90 | 43,618 |
| 13 Feb 2024 | 36.35 | 36.55 | 35.50 | 35.80 | 35.80 | 35,934 |
| 12 Feb 2024 | 36.10 | 36.90 | 36.10 | 36.35 | 36.35 | 34,801 |
| 09 Feb 2024 | 36.10 | 36.20 | 35.20 | 35.70 | 35.70 | 33,339 |
| 08 Feb 2024 | 35.95 | 36.25 | 35.70 | 36.10 | 36.10 | 35,001 |
| 07 Feb 2024 | 35.90 | 36.20 | 35.45 | 35.55 | 35.55 | 44,754 |
| 06 Feb 2024 | 35.00 | 35.30 | 34.70 | 35.05 | 35.05 | 21,351 |
| 05 Feb 2024 | 34.30 | 35.20 | 34.20 | 34.75 | 34.75 | 45,987 |
| 02 Feb 2024 | 33.95 | 34.40 | 33.65 | 34.20 | 34.20 | 28,965 |
| 01 Feb 2024 | 33.80 | 34.10 | 33.70 | 33.70 | 33.70 | 22,925 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.