Mercialys (MERY)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.2987012987 | 10.78 | 10.96 | 10.66 | 124598 | 10.82310996 | DE |
| 4 | 0.27 | 2.53521126761 | 10.65 | 11.13 | 10.33 | 179710 | 10.70606682 | DE |
| 12 | 0.8 | 7.90513833992 | 10.12 | 11.87 | 9.965 | 213808 | 10.91913093 | DE |
| 26 | 0.33 | 3.11614730878 | 10.59 | 11.87 | 9.775 | 226329 | 10.6926894 | DE |
| 52 | 2.595 | 31.1711711712 | 8.325 | 11.87 | 7.71 | 214083 | 9.78896763 | DE |
| 156 | 0.18 | 1.67597765363 | 10.74 | 11.87 | 6.87 | 253376 | 9.23162341 | DE |
| 260 | -0.02 | -0.18281535649 | 10.94 | 12.88 | 3.89 | 278872 | 8.65337736 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.81 | -0.01 | -0.09 | 10.78 | 10.81 | 10.66 | 125024 |
| 1721320200 | 10.82 | -0.06 | -0.55 | 10.88 | 10.9 | 10.75 | 104184 |
| 1721233800 | 10.88 | 0.03 | 0.28 | 10.85 | 10.96 | 10.76 | 184576 |
| 1721147400 | 10.85 | 0.07 | 0.65 | 10.78 | 10.88 | 10.74 | 160346 |
| 1721061000 | 10.78 | 0 | 0.00 | 10.78 | 10.82 | 10.67 | 99352 |
| 1720801800 | 10.78 | 0.02 | 0.19 | 10.8 | 10.82 | 10.66 | 210349 |
| 1720715400 | 10.76 | 0.07 | 0.65 | 10.69 | 10.88 | 10.66 | 191607 |
| 1720629000 | 10.69 | -0.08 | -0.74 | 10.78 | 10.91 | 10.69 | 166348 |
| 1720542600 | 10.77 | -0.08 | -0.74 | 10.86 | 10.91 | 10.72 | 135983 |
| 1720456200 | 10.85 | -0.15 | -1.36 | 10.91 | 11.13 | 10.85 | 241307 |
| 1720197000 | 11 | 0.12 | 1.10 | 10.9 | 11.02 | 10.89 | 180210 |
| 1720110600 | 10.88 | 0 | 0.00 | 10.9 | 10.98 | 10.88 | 96904 |
| 1720024200 | 10.88 | 0.17 | 1.59 | 10.75 | 10.88 | 10.63 | 116771 |
| 1719937800 | 10.71 | 0.31 | 2.98 | 10.5 | 10.71 | 10.39 | 152498 |
| 1719851400 | 10.4 | 0.07 | 0.68 | 10.7 | 10.81 | 10.4 | 214043 |
| 1719592200 | 10.33 | -0.25 | -2.36 | 10.58 | 10.59 | 10.33 | 242886 |
| 1719505800 | 10.58 | 0.12 | 1.15 | 10.46 | 10.58 | 10.35 | 229911 |
| 1719419400 | 10.46 | -0.18 | -1.69 | 10.65 | 10.65 | 10.35 | 237656 |
| 1719333000 | 10.64 | -0.13 | -1.21 | 10.77 | 10.77 | 10.54 | 443486 |
| 1719246600 | 10.77 | 0.14 | 1.32 | 10.65 | 10.78 | 10.55 | 221464 |
| 1718987400 | 10.63 | -0.16 | -1.48 | 10.78 | 10.87 | 10.56 | 326534 |
| 1718901000 | 10.79 | 0.06 | 0.56 | 10.73 | 10.83 | 10.73 | 184115 |
| 1718814600 | 10.73 | 0 | 0.00 | 10.73 | 10.87 | 10.73 | 183389 |
| 1718728200 | 10.73 | 0.07 | 0.66 | 10.72 | 10.76 | 10.64 | 198339 |
| 1718641800 | 10.66 | -0.16 | -1.48 | 10.6 | 10.88 | 10.52 | 343871 |
| 1718382600 | 10.82 | -0.34 | -3.05 | 11.16 | 11.16 | 10.59 | 441191 |
| 1718296200 | 11.16 | -0.22 | -1.93 | 11.38 | 11.38 | 11.06 | 279450 |
| 1718209800 | 11.38 | 0.13 | 1.16 | 11.23 | 11.44 | 11.17 | 277721 |
| 1718123400 | 11.25 | -0.35 | -3.02 | 11.63 | 11.67 | 11.22 | 306106 |
| 1718037000 | 11.6 | 0.03 | 0.26 | 11.53 | 11.6 | 11.5 | 152386 |
| 1717777800 | 11.57 | -0.26 | -2.20 | 11.8 | 11.87 | 11.57 | 172284 |
| 1717691400 | 11.83 | 0.16 | 1.37 | 11.7 | 11.86 | 11.67 | 151543 |
| 1717605000 | 11.67 | 0.04 | 0.34 | 11.63 | 11.7 | 11.6 | 170432 |
| 1717518600 | 11.63 | -0.05 | -0.43 | 11.66 | 11.72 | 11.56 | 250211 |
| 1717432200 | 11.68 | 0.05 | 0.43 | 11.64 | 11.7 | 11.5 | 214966 |
| 1717173000 | 11.63 | 0.14 | 1.22 | 11.55 | 11.63 | 11.46 | 402983 |
| 1717086600 | 11.49 | 0.14 | 1.23 | 11.33 | 11.54 | 11.33 | 135170 |
| 1717000200 | 11.35 | -0.04 | -0.35 | 11.39 | 11.51 | 11.19 | 186185 |
| 1716913800 | 11.39 | -0.01 | -0.09 | 11.38 | 11.55 | 11.38 | 145816 |
| 1716827400 | 11.4 | 0.01 | 0.09 | 11.45 | 11.53 | 11.28 | 165766 |
| 1716568200 | 11.39 | 0.21 | 1.88 | 11.16 | 11.42 | 11.14 | 198074 |
| 1716481800 | 11.18 | -0.25 | -2.19 | 11.4 | 11.43 | 11.18 | 248108 |
| 1716395400 | 11.43 | 0.17 | 1.51 | 11.18 | 11.44 | 11.03 | 286112 |
| 1716309000 | 11.26 | 0.07 | 0.63 | 11.17 | 11.27 | 11.14 | 146043 |
| 1716222600 | 11.19 | 0.02 | 0.18 | 11.19 | 11.3 | 11.19 | 195461 |
| 1715963400 | 11.17 | 0.01 | 0.09 | 11.16 | 11.2 | 11.05 | 185834 |
| 1715877000 | 11.16 | 0.06 | 0.54 | 11.04 | 11.16 | 10.99 | 215565 |
| 1715790600 | 11.1 | 0.27 | 2.49 | 10.84 | 11.1 | 10.8 | 327797 |
| 1715704200 | 10.83 | 0.28 | 2.65 | 10.56 | 10.83 | 10.56 | 316493 |
| 1715617800 | 10.55 | -0.03 | -0.28 | 10.59 | 10.64 | 10.47 | 203955 |
| 1715358600 | 10.58 | -0.11 | -1.03 | 10.7 | 10.77 | 10.58 | 181617 |
| 1715272200 | 10.69 | 0.09 | 0.85 | 10.57 | 10.69 | 10.57 | 82247 |
| 1715185800 | 10.6 | -0.01 | -0.09 | 10.59 | 10.64 | 10.54 | 99692 |
| 1715099400 | 10.61 | 0.14 | 1.34 | 10.5 | 10.61 | 10.5 | 187133 |
| 1715013000 | 10.47 | -0.12 | -1.13 | 10.62 | 10.63 | 10.47 | 189622 |
| 1714753800 | 10.59 | 0.21 | 2.02 | 10.41 | 10.61 | 10.39 | 227515 |
| 1714667400 | 10.38 | 0.22 | 2.17 | 10.13 | 10.39 | 10.11 | 237796 |
| 1714494600 | 10.16 | 0.01 | 0.10 | 10.17 | 10.2 | 10.04 | 281286 |
| 1714408200 | 10.15 | -1.01 | -9.05 | 10.12 | 10.2 | 9.965 | 524206 |
| 1714149000 | 11.16 | 0.11 | 1.00 | 11.11 | 11.21 | 10.97 | 253750 |
| 1714062600 | 11.05 | -0.03 | -0.27 | 11.17 | 11.3 | 10.99 | 346864 |
| 1713976200 | 11.08 | -0.19 | -1.69 | 11.28 | 11.28 | 11.02 | 278647 |
| 1713889800 | 11.27 | 0.14 | 1.26 | 11.15 | 11.37 | 11.09 | 361547 |
| 1713803400 | 11.13 | 0.24 | 2.20 | 10.9 | 11.13 | 10.9 | 427158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
