Paris - Delayed Quote
EUR
Mersen S.A. (MRN.PA)
38.16
-2.28
(-5.64%)
At close: 5:35:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
39.26
41.04
38.60
40.44
40.44
32,815
Nov 2, 2026
39.40
40.24
39.00
39.96
39.96
39,274
Oct 30, 2026
43.18
43.30
39.26
39.26
39.26
82,157
Oct 29, 2026
41.80
43.96
41.70
43.96
43.96
107,094
Oct 28, 2026
37.66
39.42
37.38
39.28
39.28
52,836
Oct 27, 2026
36.20
37.42
36.06
37.42
37.42
27,357
Oct 26, 2026
35.16
36.38
35.16
36.16
36.16
32,410
Oct 23, 2026
35.64
35.88
34.76
35.04
35.04
37,046
Oct 22, 2026
36.80
37.02
35.52
35.52
35.52
32,682
Oct 21, 2026
37.20
37.84
36.96
37.60
37.60
20,414
Oct 20, 2026
37.62
37.74
36.70
37.00
37.00
32,444
Oct 19, 2026
39.98
39.98
38.02
38.56
38.56
34,757
Oct 16, 2026
40.66
40.78
39.90
40.00
40.00
28,872
Oct 15, 2026
40.42
40.42
39.24
40.04
40.04
83,006
Oct 14, 2026
40.98
42.56
40.98
41.70
41.70
39,581
Oct 13, 2026
40.58
41.44
40.14
40.30
40.30
28,555
Oct 12, 2026
41.10
41.36
40.62
40.78
40.78
16,379
Oct 9, 2026
39.68
41.28
39.58
41.14
41.14
29,759
Oct 8, 2026
39.54
39.96
38.82
39.80
39.80
33,031
Oct 7, 2026
42.74
42.76
40.02
40.38
40.38
43,770
Oct 6, 2026
43.00
43.88
42.38
43.32
43.32
43,080
Oct 5, 2026
42.50
43.08
41.76
42.62
42.62
36,146
Oct 2, 2026
41.38
42.86
41.38
42.60
42.60
70,552
Oct 1, 2026
41.98
42.04
40.76
41.18
41.18
35,611
Sep 30, 2026
42.28
42.58
41.58
41.60
41.60
53,790
Sep 29, 2026
41.80
42.10
40.60
42.04
42.04
49,849
Sep 28, 2026
40.72
41.06
40.24
40.76
40.76
35,075
Sep 25, 2026
41.76
42.08
40.50
41.02
41.02
33,242
Sep 24, 2026
41.80
41.90
40.80
41.20
41.20
28,483
Sep 23, 2026
40.92
42.04
40.66
42.04
42.04
90,668
Sep 22, 2026
38.20
41.34
38.08
41.34
41.34
77,988
Sep 21, 2026
37.64
38.34
37.64
38.06
38.06
33,381
Sep 18, 2026
37.56
37.94
36.76
37.20
37.20
44,487
Sep 17, 2026
37.42
38.20
37.26
37.52
37.52
24,151
Sep 16, 2026
37.06
37.42
36.74
37.36
37.36
25,602
Sep 15, 2026
36.04
36.80
36.00
36.46
36.46
20,796
Sep 14, 2026
37.82
37.82
36.02
36.18
36.18
29,676
Sep 11, 2026
38.60
38.68
38.02
38.44
38.44
14,895
Sep 10, 2026
37.80
38.96
37.60
38.32
38.32
30,448
Sep 9, 2026
39.40
39.46
37.48
37.88
37.88
42,137
Sep 8, 2026
38.70
39.40
38.56
39.38
39.38
34,361
Sep 7, 2026
37.94
38.72
37.76
38.70
38.70
26,053
Sep 4, 2026
37.10
37.86
37.10
37.74
37.74
15,906
Sep 3, 2026
37.24
37.62
36.84
37.44
37.44
24,355
Sep 2, 2026
36.00
37.52
36.00
37.14
37.14
38,079
Sep 1, 2026
37.84
37.92
36.06
36.60
36.60
49,827
Aug 31, 2026
37.96
38.52
37.82
38.00
38.00
36,077
Aug 28, 2026
38.44
38.68
38.04
38.14
38.14
19,047
Aug 27, 2026
37.78
38.96
37.74
38.16
38.16
43,836
Aug 26, 2026
38.02
38.09
37.32
37.58
37.58
25,976
Aug 25, 2026
37.20
38.10
37.00
38.04
38.04
27,702
Aug 24, 2026
36.90
37.50
36.84
36.90
36.90
26,501
Aug 21, 2026
37.52
38.00
37.06
37.28
37.28
26,629
Aug 20, 2026
39.00
39.02
37.56
37.56
37.56
31,442
Aug 19, 2026
40.42
40.42
38.80
38.96
38.96
27,044
Aug 18, 2026
41.00
41.34
40.00
40.20
40.20
46,182
Aug 17, 2026
41.66
41.68
40.82
41.00
41.00
23,858
Aug 14, 2026
40.94
41.50
40.54
40.92
40.92
20,777
Aug 13, 2026
41.62
41.70
40.42
40.84
40.84
30,543
Aug 12, 2026
41.30
42.38
41.30
41.88
41.88
40,365
Aug 11, 2026
41.36
41.50
40.80
41.30
41.30
24,923
Aug 10, 2026
40.72
41.28
40.34
41.22
41.22
29,550
Aug 7, 2026
40.22
40.78
39.78
40.68
40.68
27,250
Aug 6, 2026
40.12
40.88
39.56
40.26
40.26
32,301
Aug 5, 2026
41.28
41.88
40.04
40.26
40.26
36,856
Aug 4, 2026
40.62
41.44
40.16
40.92
40.92
45,126
Aug 3, 2026
39.80
42.38
39.04
40.60
40.60
89,360
Jul 31, 2026
37.14
39.00
37.04
37.24
37.24
77,930
Jul 30, 2026
35.76
37.98
35.12
36.94
36.94
112,812
Jul 29, 2026
34.00
34.88
33.80
34.32
34.32
79,955
Jul 28, 2026
34.90
35.34
33.56
34.08
34.08
102,328
Jul 27, 2026
36.18
36.50
35.06
35.16
35.16
41,251
Jul 24, 2026
35.02
36.50
35.02
35.94
35.94
51,236
Jul 23, 2026
36.44
36.50
35.30
35.34
35.34
26,143
Jul 22, 2026
36.62
36.62
36.08
36.28
36.28
34,874
Jul 21, 2026
35.78
36.78
35.74
36.62
36.62
39,894
Jul 20, 2026
35.72
36.20
35.04
35.62
35.62
54,696
Jul 17, 2026
35.78
36.18
34.82
35.58
35.58
73,477
Jul 16, 2026
37.40
37.40
35.94
36.56
36.56
47,787
Jul 15, 2026
37.70
37.92
37.06
37.12
37.12
36,321
Jul 14, 2026
37.00
38.12
36.86
37.78
37.78
30,368
Jul 13, 2026
37.24
37.56
36.88
37.26
37.26
39,906
Jul 10, 2026
38.90
39.14
37.30
37.82
37.82
37,669
Jul 9, 2026
38.40
39.48
38.18
38.96
38.96
62,106
Jul 8, 2026
38.34
38.40
37.06
37.48
37.48
63,728
Jul 7, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
40.66
40.96
38.10
38.10
38.10
76,440
Jul 6, 2026
41.68
42.30
40.60
41.78
40.88
77,884
Jul 3, 2026
42.50
42.82
41.24
42.20
41.29
43,149
Jul 2, 2026
42.42
44.52
41.78
42.50
41.58
96,048
Jul 1, 2026
41.50
42.34
41.18
42.34
41.43
52,686
Jun 30, 2026
38.18
41.82
38.06
41.66
40.76
141,949
Jun 29, 2026
37.50
38.60
37.50
37.54
36.73
85,966
Jun 26, 2026
38.00
38.36
37.04
37.54
36.73
55,127
Jun 25, 2026
40.04
40.06
38.12
38.28
37.46
78,386
Jun 24, 2026
42.52
42.56
39.68
39.92
39.06
71,637
Jun 23, 2026
41.20
42.50
40.94
42.32
41.41
44,353
Jun 22, 2026
42.76
42.94
41.48
42.58
41.66
69,862
Jun 19, 2026
43.10
43.12
42.00
42.20
41.29
132,603
Jun 18, 2026
45.20
45.32
43.22
43.22
42.29
63,346
Jun 17, 2026
43.96
45.22
43.90
44.84
43.87
119,965
Jun 16, 2026
44.10
44.32
43.08
43.70
42.76
101,891
Jun 15, 2026
44.48
45.36
43.98
44.60
43.64
96,601
Jun 12, 2026
43.10
44.12
42.70
43.86
42.92
61,820
Jun 11, 2026
41.50
42.86
41.30
42.40
41.49
28,540
Jun 10, 2026
42.34
42.64
41.18
41.30
40.41
49,367
Jun 9, 2026
43.40
44.94
42.36
42.46
41.55
85,475
Jun 8, 2026
42.00
44.14
41.70
43.26
42.33
53,762
Jun 5, 2026
42.90
43.50
42.52
43.00
42.07
103,724
Jun 4, 2026
43.64
43.84
42.28
43.04
42.11
47,566
Jun 3, 2026
43.76
44.74
43.54
43.80
42.86
48,162
Jun 2, 2026
42.00
43.88
42.00
43.76
42.82
131,360
Jun 1, 2026
42.50
42.70
41.54
41.82
40.92
76,652
May 29, 2026
43.00
43.32
41.46
41.82
40.92
126,782
May 28, 2026
40.26
42.98
40.08
42.98
42.05
130,551
May 27, 2026
41.02
41.70
40.46
40.46
39.59
66,900
May 26, 2026
40.00
41.06
39.50
40.92
40.04
141,653
May 25, 2026
39.28
40.18
39.26
40.10
39.24
61,673
May 22, 2026
38.00
39.20
38.00
39.00
38.16
120,735
May 21, 2026
37.80
38.30
37.52
37.68
36.87
50,798
May 20, 2026
35.70
38.10
35.70
37.70
36.89
118,032
May 19, 2026
35.64
36.26
35.34
35.72
34.95
56,087
May 18, 2026
33.50
35.88
32.26
35.84
35.07
79,593
May 15, 2026
35.60
35.62
34.88
35.12
34.36
61,741
May 14, 2026
36.30
36.30
35.72
36.20
35.42
32,546
May 13, 2026
35.92
36.44
35.54
36.30
35.52
99,829
May 12, 2026
35.06
35.80
34.88
35.00
34.25
46,747
May 11, 2026
34.26
35.32
34.16
35.32
34.56
59,339
May 8, 2026
33.90
34.66
33.72
34.18
33.44
59,056
May 7, 2026
34.50
35.80
34.24
34.24
33.50
97,382
May 6, 2026
34.88
35.14
34.40
34.88
34.13
99,277
May 5, 2026
33.40
34.94
33.40
34.90
34.15
100,534
May 4, 2026
32.22
34.48
32.18
33.40
32.68
152,442
Apr 30, 2026
30.46
31.94
30.20
31.92
31.23
83,917
Apr 29, 2026
28.40
31.24
28.40
31.02
30.35
199,065
Apr 28, 2026
28.40
28.76
28.18
28.44
27.83
45,295
Apr 27, 2026
27.92
28.66
27.90
28.46
27.85
60,507
Apr 24, 2026
28.00
28.72
27.80
28.00
27.40
57,032
Apr 23, 2026
27.52
28.18
26.76
28.18
27.57
35,911
Apr 22, 2026
27.50
27.98
27.34
27.52
26.93
49,513
Apr 21, 2026
27.10
27.38
26.74
27.12
26.54
26,280
Apr 20, 2026
27.38
27.62
27.02
27.16
26.57
28,974
Apr 17, 2026
27.04
28.08
26.92
27.88
27.28
44,944
Apr 16, 2026
26.68
27.18
26.68
26.96
26.38
27,629
Apr 15, 2026
26.28
27.48
26.20
26.68
26.11
60,738
Apr 14, 2026
25.90
26.70
25.90
26.18
25.62
42,314
Apr 13, 2026
24.82
25.82
24.64
25.82
25.26
36,353
Apr 10, 2026
24.92
25.24
24.82
25.24
24.70
32,581
Apr 9, 2026
24.54
24.74
24.26
24.72
24.19
33,396
Apr 8, 2026
24.00
24.98
23.92
24.74
24.21
49,411
Apr 7, 2026
23.02
23.62
22.82
23.02
22.52
30,316
Apr 2, 2026
23.15
23.15
22.50
22.95
22.46
47,248
Apr 1, 2026
23.20
23.55
22.90
23.55
23.04
61,315
Mar 31, 2026
22.05
22.65
21.90
22.20
21.72
38,610
Mar 30, 2026
21.55
22.05
21.35
22.05
21.58
25,873
Mar 27, 2026
21.90
21.90
21.25
21.60
21.13
43,946
Mar 26, 2026
22.45
22.45
21.80
21.90
21.43
31,845
Mar 25, 2026
22.20
22.85
22.20
22.70
22.21
60,057
Mar 24, 2026
21.70
22.10
21.55
21.80
21.33
61,759
Mar 23, 2026
21.00
22.25
20.90
21.85
21.38
81,984
Mar 20, 2026
23.00
23.00
21.55
21.55
21.09
85,669
Mar 19, 2026
24.00
24.05
22.75
22.75
22.26
84,096
Mar 18, 2026
23.80
24.85
22.85
24.50
23.97
136,856
Mar 17, 2026
24.15
24.65
23.95
24.50
23.97
40,286
Mar 16, 2026
24.75
24.90
24.00
24.55
24.02
77,256
Mar 13, 2026
25.00
25.20
24.60
24.85
24.31
21,355
Mar 12, 2026
25.50
25.50
25.00
25.35
24.80
27,159
Mar 11, 2026
25.60
25.90
25.20
25.50
24.95
24,828
Mar 10, 2026
25.45
25.75
25.25
25.70
25.15
25,030
Mar 9, 2026
24.55
24.80
24.35
24.75
24.22
46,983
Mar 6, 2026
25.75
25.80
25.15
25.45
24.90
15,704
Mar 5, 2026
25.65
26.40
25.65
25.70
25.15
36,752
Mar 4, 2026
25.50
25.85
25.25
25.65
25.10
38,199
Mar 3, 2026
26.55
27.30
25.00
25.50
24.95
117,631
Mar 2, 2026
27.10
27.50
26.90
27.15
26.57
42,495
Feb 27, 2026
27.50
27.85
27.30
27.85
27.25
46,739
Feb 26, 2026
27.75
27.95
27.30
27.30
26.71
29,036
Feb 25, 2026
27.75
27.95
27.50
27.80
27.20
31,093
Feb 24, 2026
27.25
27.95
27.20
27.65
27.05
35,062
Feb 23, 2026
27.70
28.10
27.30
27.45
26.86
44,904
Feb 20, 2026
26.90
27.90
26.85
27.90
27.30
49,294
Feb 19, 2026
27.15
27.15
26.80
26.85
26.27
28,560
Feb 18, 2026
26.60
27.15
26.50
27.10
26.52
21,784
Feb 17, 2026
26.65
26.70
26.25
26.60
26.03
22,376
Feb 16, 2026
27.00
27.10
26.60
26.60
26.03
23,382
Feb 13, 2026
27.00
27.00
26.50
26.95
26.37
25,108
Feb 12, 2026
27.30
27.60
27.10
27.15
26.57
37,328
Feb 11, 2026
27.10
27.35
26.95
27.00
26.42
13,266
Feb 10, 2026
26.90
27.25
26.80
27.25
26.66
32,448
Feb 9, 2026
26.10
26.90
26.00
26.85
26.27
31,587
Feb 6, 2026
25.70
25.95
25.40
25.90
25.34
25,306
Feb 5, 2026
26.25
26.25
25.10
25.70
25.15
48,261
Feb 4, 2026
25.90
26.40
25.85
26.15
25.59
47,305
Feb 3, 2026
25.95
25.95
25.30
25.65
25.10
33,553
Feb 2, 2026
25.25
25.70
25.00
25.60
25.05
32,021
Jan 30, 2026
26.30
26.30
25.60
25.85
25.29
33,937
Jan 29, 2026
24.50
26.85
24.35
26.60
26.03
106,342
Jan 28, 2026
25.30
25.35
24.95
25.10
24.56
35,746
Jan 27, 2026
24.85
25.60
24.85
25.30
24.76
58,453
Jan 26, 2026
25.55
25.70
24.85
24.85
24.31
46,748
Jan 23, 2026
24.80
25.45
24.80
25.45
24.90
37,502
Jan 22, 2026
24.80
25.00
24.55
25.00
24.46
38,237
Jan 21, 2026
24.60
24.70
24.35
24.50
23.97
44,537
Jan 20, 2026
24.50
24.50
24.00
24.45
23.92
31,455
Jan 19, 2026
24.35
24.80
24.25
24.65
24.12
25,382
Jan 16, 2026
24.90
24.95
24.55
24.85
24.31
30,879
Jan 15, 2026
24.55
25.00
24.30
24.90
24.36
51,263
Jan 14, 2026
24.20
24.55
24.00
24.55
24.02
31,754
Jan 13, 2026
23.85
24.00
23.65
24.00
23.48
31,734
Jan 12, 2026
24.35
24.40
23.65
23.85
23.34
24,694
Jan 9, 2026
24.35
24.35
24.05
24.20
23.68
24,236
Jan 8, 2026
24.30
24.40
23.85
24.15
23.63
41,385
Jan 7, 2026
25.05
25.15
24.45
24.45
23.92
37,197
Jan 6, 2026
24.55
24.95
24.40
24.95
24.41
36,711
Jan 5, 2026
24.30
24.65
24.25
24.40
23.87
35,850
Jan 2, 2026
24.00
24.20
23.65
24.20
23.68
35,729
Dec 31, 2025
23.80
23.85
23.65
23.85
23.34
19,070
Dec 30, 2025
23.40
23.90
23.35
23.80
23.29
31,742
Dec 29, 2025
23.00
23.65
23.00
23.50
22.99
48,905
Dec 24, 2025
23.00
23.25
22.90
22.95
22.46
33,257
Dec 23, 2025
22.75
22.95
22.40
22.85
22.36
45,741
Dec 22, 2025
22.10
22.70
22.10
22.65
22.16
84,008
Dec 19, 2025
21.85
22.00
21.60
21.85
21.38
64,407
Dec 18, 2025
21.80
21.90
21.60
21.90
21.43
24,952
Dec 17, 2025
21.90
21.95
21.60
21.85
21.38
25,166
Dec 16, 2025
21.90
22.05
21.90
22.00
21.53
22,351
Dec 15, 2025
22.05
22.10
21.75
22.00
21.53
35,824
Dec 12, 2025
22.15
22.35
21.90
22.10
21.62
49,688
Dec 11, 2025
21.60
22.10
21.60
22.00
21.53
32,308
Dec 10, 2025
21.20
21.45
21.15
21.45
20.99
19,428
Dec 9, 2025
21.70
21.70
21.15
21.25
20.79
49,619
Dec 8, 2025
21.90
21.95
21.50
21.55
21.09
71,391
Dec 5, 2025
22.00
22.25
21.90
21.90
21.43
31,747
Dec 4, 2025
21.95
22.05
21.70
21.90
21.43
25,466
Dec 3, 2025
21.70
21.95
21.65
21.65
21.18
31,805
Dec 2, 2025
22.00
22.15
21.60
21.75
21.28
39,951
Dec 1, 2025
21.65
22.00
21.45
21.80
21.33
23,671
Nov 28, 2025
21.65
21.80
21.60
21.75
21.28
21,111
Nov 27, 2025
21.40
21.75
21.35
21.65
21.18
33,848
Nov 26, 2025
21.65
21.70
21.35
21.40
20.94
33,517
Nov 25, 2025
22.00
22.00
21.50
21.60
21.13
28,188
Nov 24, 2025
21.55
21.95
21.55
21.95
21.48
36,397
Nov 21, 2025
21.20
21.55
21.05
21.55
21.09
20,462
Nov 20, 2025
22.00
22.10
21.45
21.45
20.99
34,577
Nov 19, 2025
21.40
21.85
21.25
21.85
21.38
36,588
Nov 18, 2025
21.45
21.60
21.30
21.45
20.99
26,754
Nov 17, 2025
21.80
22.05
21.60
21.85
21.38
41,097
Nov 14, 2025
21.40
22.25
21.35
21.90
21.43
71,739
Nov 13, 2025
21.45
21.70
21.40
21.55
21.09
27,028
Nov 12, 2025
21.20
21.50
21.05
21.35
20.89
28,970
Nov 11, 2025
21.00
21.20
20.90
21.20
20.74
27,262
Nov 10, 2025
20.75
21.15
20.75
20.90
20.45
39,960
Nov 7, 2025
20.65
20.85
20.35
20.60
20.16
44,014
Nov 6, 2025
21.30
21.30
20.55
20.55
20.11
79,269
Nov 5, 2025
21.25
21.40
21.00
21.35
20.89
39,544
Nov 4, 2025
21.60
21.65
21.25
21.45
20.99
53,146
