Paris - Delayed Quote
EUR
Mercialys SA (MERY.PA)
9.36
-0.04
(-0.43%)
At close: October 30 at 5:35:26 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
Oct 30, 2026
9.43
9.44
9.32
9.36
9.36
134,630
Oct 29, 2026
9.43
9.53
9.40
9.40
9.40
171,884
Oct 28, 2026
9.54
9.54
9.42
9.42
9.42
229,921
Oct 27, 2026
9.50
9.57
9.43
9.55
9.55
181,478
Oct 26, 2026
9.43
9.52
9.43
9.49
9.49
217,169
Oct 23, 2026
9.55
9.57
9.36
9.40
9.40
177,615
Oct 22, 2026
9.56
9.56
9.45
9.52
9.52
192,418
Oct 21, 2026
9.56
9.75
9.54
9.54
9.54
170,621
Oct 20, 2026
9.51
9.58
9.41
9.58
9.58
268,459
Oct 19, 2026
9.80
9.80
9.45
9.52
9.52
224,050
Oct 16, 2026
9.71
9.95
9.70
9.85
9.85
364,320
Oct 15, 2026
9.72
9.74
9.58
9.62
9.62
264,900
Oct 14, 2026
9.56
9.75
9.56
9.68
9.68
201,801
Oct 13, 2026
9.51
9.61
9.51
9.55
9.55
173,372
Oct 12, 2026
9.49
9.53
9.42
9.46
9.46
282,471
Oct 9, 2026
9.55
9.57
9.46
9.46
9.46
151,637
Oct 8, 2026
9.43
9.52
9.35
9.46
9.46
237,273
Oct 7, 2026
9.66
9.68
9.43
9.43
9.43
277,148
Oct 6, 2026
9.43
9.67
9.43
9.65
9.65
213,225
Oct 5, 2026
9.41
9.52
9.34
9.42
9.42
378,803
Oct 2, 2026
9.60
9.60
9.36
9.43
9.43
412,046
Oct 1, 2026
9.69
9.69
9.45
9.64
9.64
432,962
Sep 30, 2026
9.88
9.91
9.70
9.75
9.75
423,640
Sep 29, 2026
9.91
9.93
9.82
9.85
9.85
219,754
Sep 28, 2026
10.08
10.10
9.90
9.90
9.90
214,961
Sep 25, 2026
10.16
10.26
9.92
9.97
9.97
493,886
Sep 24, 2026
10.32
10.34
10.24
10.24
10.24
193,731
Sep 23, 2026
10.56
10.56
10.30
10.34
10.34
170,454
Sep 22, 2026
10.54
10.58
10.42
10.52
10.52
141,174
Sep 21, 2026
10.50
10.56
10.40
10.54
10.54
115,784
Sep 18, 2026
10.66
10.66
10.42
10.48
10.48
221,078
Sep 17, 2026
10.76
10.80
10.62
10.72
10.72
153,098
Sep 16, 2026
10.46
10.78
10.46
10.74
10.74
215,528
Sep 15, 2026
10.48
10.52
10.36
10.44
10.44
210,751
Sep 14, 2026
10.54
10.58
10.46
10.52
10.52
141,470
Sep 11, 2026
10.62
10.66
10.50
10.54
10.54
202,024
Sep 10, 2026
10.74
10.80
10.62
10.62
10.62
145,499
Sep 9, 2026
10.78
10.80
10.66
10.72
10.72
381,959
Sep 8, 2026
10.76
10.82
10.70
10.80
10.80
134,404
Sep 7, 2026
10.94
10.94
10.76
10.78
10.78
255,489
Sep 4, 2026
10.96
11.00
10.88
10.98
10.98
204,261
Sep 3, 2026
11.00
11.00
10.92
10.94
10.94
140,668
Sep 2, 2026
11.12
11.18
10.98
10.98
10.98
135,048
Sep 1, 2026
11.08
11.16
11.00
11.12
11.12
157,713
Aug 31, 2026
11.20
11.20
11.06
11.10
11.10
176,405
Aug 28, 2026
11.14
11.18
11.04
11.14
11.14
141,442
Aug 27, 2026
11.44
11.44
11.02
11.10
11.10
219,462
Aug 26, 2026
11.46
11.48
11.36
11.44
11.44
116,438
Aug 25, 2026
11.30
11.48
11.28
11.46
11.46
126,513
Aug 24, 2026
11.30
11.34
11.20
11.34
11.34
325,402
Aug 21, 2026
11.38
11.42
11.28
11.30
11.30
83,355
Aug 20, 2026
11.36
11.42
11.32
11.36
11.36
66,791
Aug 19, 2026
11.40
11.42
11.36
11.36
11.36
85,619
Aug 18, 2026
11.56
11.58
11.38
11.38
11.38
191,418
Aug 17, 2026
11.54
11.62
11.54
11.56
11.56
46,716
Aug 14, 2026
11.58
11.66
11.54
11.60
11.60
93,308
Aug 13, 2026
11.64
11.68
11.56
11.62
11.62
63,034
Aug 12, 2026
11.78
11.82
11.60
11.62
11.62
167,466
Aug 11, 2026
11.76
11.82
11.74
11.78
11.78
98,074
Aug 10, 2026
11.90
11.90
11.78
11.78
11.78
83,657
Aug 7, 2026
11.94
11.96
11.78
11.88
11.88
136,009
Aug 6, 2026
12.08
12.10
11.94
11.94
11.94
97,918
Aug 5, 2026
11.94
12.08
11.92
12.06
12.06
128,544
Aug 4, 2026
12.02
12.14
11.96
12.00
12.00
109,975
Aug 3, 2026
12.00
12.04
11.92
11.94
11.94
224,313
Jul 31, 2026
12.10
12.18
11.88
12.00
12.00
147,493
Jul 30, 2026
12.12
12.26
12.04
12.10
12.10
120,424
Jul 29, 2026
11.96
12.38
11.90
12.08
12.08
188,658
Jul 28, 2026
11.98
12.08
11.94
11.98
11.98
205,278
Jul 27, 2026
11.80
11.98
11.76
11.96
11.96
197,083
Jul 24, 2026
11.78
11.80
11.65
11.76
11.76
140,975
Jul 23, 2026
11.72
11.84
11.70
11.78
11.78
137,119
Jul 22, 2026
11.72
11.86
11.64
11.70
11.70
114,335
Jul 21, 2026
11.72
11.76
11.60
11.72
11.72
125,934
Jul 20, 2026
11.64
11.70
11.60
11.70
11.70
129,205
Jul 17, 2026
11.62
11.72
11.58
11.68
11.68
107,029
Jul 16, 2026
11.54
11.58
11.48
11.56
11.56
101,822
Jul 15, 2026
11.60
11.64
11.50
11.56
11.56
117,551
Jul 14, 2026
11.60
11.66
11.46
11.58
11.58
79,721
Jul 13, 2026
11.68
11.70
11.58
11.60
11.60
39,128
Jul 10, 2026
11.68
11.82
11.66
11.66
11.66
83,458
Jul 9, 2026
11.76
11.76
11.60
11.66
11.66
130,479
Jul 8, 2026
11.70
11.74
11.54
11.74
11.74
230,878
Jul 7, 2026
11.70
11.80
11.66
11.78
11.78
106,651
Jul 6, 2026
11.76
11.80
11.62
11.64
11.64
85,531
Jul 3, 2026
11.70
11.80
11.68
11.74
11.74
71,487
Jul 2, 2026
11.54
11.74
11.54
11.74
11.74
79,593
Jul 1, 2026
11.76
11.76
11.50
11.56
11.56
121,352
Jun 30, 2026
12.00
12.02
11.70
11.72
11.72
258,498
Jun 29, 2026
11.94
11.98
11.84
11.98
11.98
115,172
Jun 26, 2026
11.58
11.98
11.58
11.92
11.92
214,590
Jun 25, 2026
11.68
11.70
11.56
11.60
11.60
149,852
Jun 24, 2026
11.64
11.76
11.56
11.70
11.70
119,184
Jun 23, 2026
11.68
11.70
11.58
11.66
11.66
180,497
Jun 22, 2026
11.70
11.72
11.58
11.72
11.72
175,257
Jun 19, 2026
11.72
11.72
11.50
11.66
11.66
184,862
Jun 18, 2026
11.66
11.68
11.52
11.68
11.68
126,880
Jun 17, 2026
11.80
11.80
11.66
11.68
11.68
118,146
Jun 16, 2026
11.82
11.82
11.72
11.80
11.80
113,316
Jun 15, 2026
11.94
12.00
11.78
11.80
11.80
134,644
Jun 12, 2026
11.98
12.06
11.88
11.94
11.94
142,514
Jun 11, 2026
11.92
12.08
11.92
12.00
12.00
276,461
Jun 10, 2026
11.60
12.02
11.60
11.94
11.94
204,990
Jun 9, 2026
11.42
11.66
11.40
11.58
11.58
203,883
Jun 8, 2026
11.30
11.50
11.28
11.48
11.48
137,681
Jun 5, 2026
11.32
11.48
11.32
11.34
11.34
193,761
Jun 4, 2026
11.22
11.34
11.20
11.28
11.28
123,339
Jun 3, 2026
11.38
11.42
11.16
11.20
11.20
158,067
Jun 2, 2026
11.64
11.64
11.38
11.38
11.38
158,381
Jun 1, 2026
11.88
11.88
11.54
11.62
11.62
309,207
May 29, 2026
11.80
11.92
11.78
11.86
11.86
324,847
May 28, 2026
11.74
11.86
11.74
11.80
11.80
236,143
May 27, 2026
11.84
11.90
11.72
11.78
11.78
176,491
May 26, 2026
11.84
11.88
11.74
11.80
11.80
167,867
May 25, 2026
12.00
12.02
11.86
11.86
11.86
103,809
May 22, 2026
11.96
12.02
11.88
11.96
11.96
118,558
May 21, 2026
11.98
12.06
11.88
11.96
11.96
310,278
May 20, 2026
11.84
11.98
11.76
11.98
11.98
251,428
May 19, 2026
11.74
11.86
11.74
11.86
11.86
275,570
May 18, 2026
11.66
11.74
11.58
11.74
11.74
167,344
May 15, 2026
11.74
11.78
11.64
11.68
11.68
111,410
May 14, 2026
11.64
11.76
11.60
11.76
11.76
122,114
May 13, 2026
11.72
11.74
11.50
11.64
11.64
191,827
May 12, 2026
11.68
11.82
11.60
11.68
11.68
265,348
May 11, 2026
11.64
11.74
11.56
11.72
11.72
177,888
May 8, 2026
11.56
11.64
11.56
11.60
11.60
126,936
May 7, 2026
11.82
11.82
11.56
11.66
11.66
145,432
May 6, 2026
11.72
11.88
11.72
11.82
11.82
188,826
May 5, 2026
11.58
11.80
11.58
11.64
11.64
191,516
May 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
11.58
11.62
11.42
11.56
11.56
377,686
Apr 30, 2026
12.30
12.54
12.22
12.46
11.46
241,062
Apr 29, 2026
12.50
12.52
12.32
12.34
11.35
322,248
Apr 28, 2026
12.50
12.56
12.42
12.56
11.55
254,892
Apr 27, 2026
12.54
12.62
12.42
12.50
11.50
167,489
Apr 24, 2026
12.54
12.64
12.46
12.56
11.55
182,894
Apr 23, 2026
12.50
12.70
12.42
12.66
11.64
200,907
Apr 22, 2026
12.74
12.82
12.62
12.64
11.63
205,870
Apr 21, 2026
12.34
12.98
12.00
12.66
11.64
438,848
Apr 20, 2026
12.78
12.96
12.74
12.86
11.83
303,951
Apr 17, 2026
12.80
12.96
12.76
12.84
11.81
229,138
Apr 16, 2026
12.74
12.82
12.60
12.76
11.74
179,534
Apr 15, 2026
12.76
12.88
12.72
12.74
11.72
404,081
Apr 14, 2026
12.50
12.74
12.36
12.72
11.70
166,966
Apr 13, 2026
12.34
12.50
12.32
12.48
11.48
197,162
Apr 10, 2026
12.44
12.50
12.32
12.44
11.44
251,103
Apr 9, 2026
12.22
12.46
12.22
12.44
11.44
291,047
Apr 8, 2026
12.30
12.32
12.12
12.18
11.20
205,399
Apr 7, 2026
12.10
12.20
12.00
12.02
11.06
178,132
Apr 2, 2026
11.88
12.16
11.84
12.14
11.17
224,288
Apr 1, 2026
11.84
12.00
11.82
11.94
10.98
155,564
Mar 31, 2026
11.50
11.76
11.50
11.62
10.69
205,129
Mar 30, 2026
11.20
11.52
11.14
11.50
10.58
146,598
Mar 27, 2026
11.30
11.30
11.10
11.16
10.26
315,412
Mar 26, 2026
11.26
11.34
11.20
11.26
10.36
234,063
Mar 25, 2026
11.52
11.62
11.30
11.32
10.41
172,719
Mar 24, 2026
11.56
11.66
11.48
11.48
10.56
121,313
Mar 23, 2026
11.58
11.76
11.30
11.54
10.61
345,076
Mar 20, 2026
12.10
12.10
11.76
11.76
10.82
274,987
Mar 19, 2026
12.14
12.20
11.98
11.98
11.02
294,789
Mar 18, 2026
12.32
12.36
12.14
12.24
11.26
191,370
Mar 17, 2026
12.16
12.36
12.12
12.30
11.31
125,890
Mar 16, 2026
11.74
12.28
11.74
12.18
11.20
279,210
Mar 13, 2026
11.76
11.88
11.64
11.76
10.82
108,851
Mar 12, 2026
11.70
11.74
11.58
11.70
10.76
141,252
Mar 11, 2026
11.84
11.84
11.70
11.74
10.80
139,089
Mar 10, 2026
11.88
11.88
11.74
11.86
10.91
128,554
Mar 9, 2026
11.68
11.72
11.50
11.62
10.69
242,916
Mar 6, 2026
11.88
11.92
11.74
11.92
10.96
302,838
Mar 5, 2026
11.74
11.86
11.66
11.78
10.83
359,564
Mar 4, 2026
11.64
11.80
11.52
11.76
10.82
171,490
Mar 3, 2026
12.14
12.14
11.52
11.64
10.71
450,348
Mar 2, 2026
12.08
12.26
12.00
12.22
11.24
281,988
Feb 27, 2026
12.26
12.32
12.24
12.26
11.28
368,081
Feb 26, 2026
12.18
12.32
12.16
12.28
11.29
300,510
Feb 25, 2026
12.06
12.18
11.86
12.18
11.20
292,188
Feb 24, 2026
12.02
12.28
12.02
12.04
11.07
242,273
Feb 23, 2026
11.90
12.04
11.84
12.00
11.04
343,325
Feb 20, 2026
11.80
11.96
11.78
11.88
10.93
324,570
Feb 19, 2026
11.72
11.82
11.64
11.78
10.83
480,751
Feb 18, 2026
11.38
11.90
11.30
11.72
10.78
755,637
Feb 17, 2026
11.12
11.34
11.12
11.24
10.34
273,500
Feb 16, 2026
10.94
11.20
10.92
11.14
10.25
186,223
Feb 13, 2026
10.86
11.00
10.82
11.00
10.12
137,609
Feb 12, 2026
11.04
11.04
10.78
10.88
10.01
223,802
Feb 11, 2026
11.10
11.16
11.00
11.02
10.14
190,807
Feb 10, 2026
11.08
11.10
11.04
11.06
10.17
98,345
Feb 9, 2026
11.02
11.08
10.92
11.06
10.17
147,964
Feb 6, 2026
10.88
11.06
10.84
11.02
10.14
132,312
Feb 5, 2026
10.80
10.86
10.74
10.86
9.99
165,233
Feb 4, 2026
10.72
10.86
10.70
10.80
9.93
210,537
Feb 3, 2026
10.76
10.80
10.68
10.72
9.86
147,089
Feb 2, 2026
10.60
10.74
10.60
10.70
9.84
141,373
Jan 30, 2026
10.64
10.66
10.58
10.60
9.75
177,807
Jan 29, 2026
10.72
10.72
10.62
10.62
9.77
161,647
Jan 28, 2026
10.62
10.76
10.60
10.70
9.84
152,827
Jan 27, 2026
10.56
10.64
10.52
10.60
9.75
177,464
Jan 26, 2026
10.60
10.66
10.44
10.56
9.71
239,038
Jan 23, 2026
10.62
10.64
10.48
10.52
9.68
130,770
Jan 22, 2026
10.68
10.74
10.64
10.64
9.79
179,611
Jan 21, 2026
10.52
10.64
10.50
10.56
9.71
187,886
Jan 20, 2026
10.66
10.68
10.48
10.50
9.66
187,488
Jan 19, 2026
10.50
10.70
10.48
10.64
9.79
177,079
Jan 16, 2026
10.58
10.64
10.52
10.52
9.68
177,535
Jan 15, 2026
10.72
10.72
10.54
10.56
9.71
168,598
Jan 14, 2026
10.68
10.72
10.58
10.70
9.84
180,371
Jan 13, 2026
10.78
10.80
10.62
10.64
9.79
127,559
Jan 12, 2026
10.80
10.86
10.72
10.82
9.95
86,863
Jan 9, 2026
10.90
10.90
10.72
10.78
9.91
157,678
Jan 8, 2026
10.96
11.02
10.88
10.94
10.06
153,616
Jan 7, 2026
10.68
11.00
10.66
11.00
10.12
176,549
Jan 6, 2026
10.68
10.68
10.54
10.66
9.80
150,615
Jan 5, 2026
10.72
10.72
10.56
10.64
9.79
156,605
Jan 2, 2026
11.00
11.02
10.66
10.68
9.82
211,446
Dec 31, 2025
10.96
11.04
10.86
11.04
10.15
135,681
Dec 30, 2025
10.90
11.04
10.86
11.04
10.15
191,013
Dec 29, 2025
10.82
10.94
10.80
10.88
10.01
161,897
Dec 24, 2025
10.72
10.80
10.72
10.80
9.93
90,317
Dec 23, 2025
10.80
10.84
10.72
10.76
9.90
143,750
Dec 22, 2025
10.58
10.82
10.54
10.82
9.95
236,214
Dec 19, 2025
10.60
10.62
10.52
10.60
9.75
369,499
Dec 18, 2025
10.50
10.64
10.48
10.58
9.73
170,822
Dec 17, 2025
10.54
10.54
10.44
10.48
9.64
135,940
Dec 16, 2025
10.50
10.56
10.44
10.54
9.69
136,325
Dec 15, 2025
10.56
10.62
10.46
10.50
9.66
250,414
Dec 12, 2025
10.60
10.64
10.50
10.50
9.66
140,007
Dec 11, 2025
10.52
10.58
10.48
10.54
9.69
131,876
Dec 10, 2025
10.60
10.66
10.52
10.52
9.68
163,273
Dec 9, 2025
10.72
10.72
10.60
10.64
9.79
160,326
Dec 8, 2025
10.64
10.76
10.60
10.74
9.88
108,160
Dec 5, 2025
10.70
10.72
10.64
10.66
9.80
132,440
Dec 4, 2025
10.78
10.80
10.68
10.68
9.82
111,670
Dec 3, 2025
10.84
10.86
10.76
10.76
9.90
107,865
Dec 2, 2025
10.84
10.90
10.78
10.82
9.95
126,925
Dec 1, 2025
10.94
10.94
10.76
10.82
9.95
154,109
Nov 28, 2025
10.98
10.98
10.90
10.96
10.08
138,544
Nov 27, 2025
10.76
10.96
10.76
10.96
10.08
267,782
Nov 26, 2025
10.70
10.80
10.62
10.80
9.93
192,425
Nov 25, 2025
10.58
10.68
10.54
10.68
9.82
124,290
Nov 24, 2025
10.60
10.60
10.44
10.56
9.71
202,796
Nov 21, 2025
10.50
10.58
10.42
10.58
9.73
122,440
Nov 20, 2025
10.62
10.62
10.50
10.54
9.69
141,698
Nov 19, 2025
10.64
10.66
10.54
10.60
9.75
164,448
Nov 18, 2025
10.64
10.66
10.58
10.64
9.79
110,290
Nov 17, 2025
10.68
10.76
10.66
10.70
9.84
132,453
Nov 14, 2025
10.78
10.80
10.62
10.68
9.82
167,005
Nov 13, 2025
10.78
10.86
10.78
10.82
9.95
171,326
Nov 12, 2025
10.72
10.80
10.68
10.76
9.90
151,326
Nov 11, 2025
10.64
10.74
10.62
10.70
9.84
87,701
Nov 10, 2025
10.62
10.66
10.60
10.60
9.75
128,672
Nov 7, 2025
10.52
10.60
10.50
10.60
9.75
82,722
Nov 6, 2025
10.50
10.56
10.50
10.52
9.68
107,421
Nov 5, 2025
10.54
10.56
10.50
10.52
9.68
131,416
Nov 4, 2025
10.52
10.58
10.50
10.58
9.73
174,193
Nov 3, 2025
10.58
10.66
10.52
10.56
9.71
119,238
Oct 31, 2025
10.58
10.66
10.56
10.58
9.73
175,403
Oct 30, 2025
10.62
10.66
10.54
10.58
9.73
120,743
