Mercialys Historical Data - MERY

Company Name	Stock Ticker Symbol	Market	Type
Mercialys	MERY	Euronext	Ordinary Share

	Price Change	Change Percent	Stock Price	Last Traded
	-0.26	-2.20%	11.57	11:40:00

Open Price	Low Price	High Price	Close Price	Prev Close
11.80	11.57	11.87	11.57	11.83

MERY Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	11.55	11.87	11.46	11.67	238,027	0.02	0.17%
1 Month	10.70	11.87	10.47	11.29	216,407	0.87	8.13%
3 Months	10.18	11.87	9.965	10.82	231,973	1.39	13.65%
6 Months	9.09	11.87	8.83	10.45	233,632	2.48	27.28%
1 Year	7.69	11.87	7.615	9.46	213,293	3.88	50.46%
3 Years	10.67	11.87	6.87	9.20	253,139	0.90	8.43%
5 Years	11.15	12.88	3.89	8.69	276,304	0.42	3.77%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	11.57	-0.26	-2.20%	11.80	11.87	11.57	172,284
Jun 06 2024	11.83	0.16	1.37%	11.70	11.86	11.67	151,543
Jun 05 2024	11.67	0.04	0.34%	11.63	11.70	11.60	170,432
Jun 04 2024	11.63	-0.05	-0.43%	11.66	11.72	11.56	250,211
Jun 03 2024	11.68	0.05	0.43%	11.64	11.70	11.50	214,966
May 31 2024	11.63	0.14	1.22%	11.55	11.63	11.46	402,983
May 30 2024	11.49	0.14	1.23%	11.33	11.54	11.33	135,170
May 29 2024	11.35	-0.04	-0.35%	11.39	11.51	11.19	186,185
May 28 2024	11.39	-0.01	-0.09%	11.38	11.55	11.38	145,816
May 27 2024	11.40	0.01	0.09%	11.45	11.53	11.28	165,766
May 24 2024	11.39	0.21	1.88%	11.16	11.42	11.14	198,074
May 23 2024	11.18	-0.25	-2.19%	11.40	11.43	11.18	248,108
May 22 2024	11.43	0.17	1.51%	11.18	11.44	11.03	286,112
May 21 2024	11.26	0.07	0.63%	11.17	11.27	11.14	146,043
May 20 2024	11.19	0.02	0.18%	11.19	11.30	11.19	195,461
May 17 2024	11.17	0.01	0.09%	11.16	11.20	11.05	185,834
May 16 2024	11.16	0.06	0.54%	11.04	11.16	10.99	215,565
May 15 2024	11.10	0.27	2.49%	10.84	11.10	10.80	327,797
May 14 2024	10.83	0.28	2.65%	10.56	10.83	10.56	316,493
May 13 2024	10.55	-0.03	-0.28%	10.59	10.64	10.47	203,955
May 10 2024	10.58	-0.11	-1.03%	10.70	10.77	10.58	181,617
May 09 2024	10.69	0.09	0.85%	10.57	10.69	10.57	82,247
May 08 2024	10.60	-0.01	-0.09%	10.59	10.64	10.54	99,692