TipRanks
Go Ultimate55% OFF

MERCIALYS (0IQU) Historical Prices

GB:0IQU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.439.429.349.369.36-0.78%5650.02
Oct 29, 20269.439.499.409.439.43-0.63%1,9930.06
Oct 28, 20269.569.519.489.499.49-0.84%1060.00
Oct 27, 20269.529.579.479.579.57+0.74%2,0120.06
Oct 26, 20269.439.519.409.509.50+1.28%397,25914.34
Oct 23, 20269.569.569.369.389.38-1.37%594,56732.48
Oct 22, 20269.569.539.469.519.51-0.31%18,5431.03
Oct 21, 20269.559.649.549.549.54-0.42%4,7310.26
Oct 20, 20269.519.589.429.589.58+0.42%14,8260.84
Oct 19, 20269.809.819.469.549.54-2.75%34,7952.01
Oct 16, 20269.729.919.709.819.81+1.98%1,4900.09
Oct 15, 20269.729.749.619.629.62-0.62%91,3985.72
Oct 14, 20269.569.749.559.689.68+1.57%161,70712.05
Oct 13, 20269.529.619.529.539.53+0.74%160.00
Oct 12, 20269.499.519.439.469.46-0.32%15,3721.16
Oct 09, 20269.549.559.499.499.49+0.53%3,6780.12
Oct 08, 20269.439.539.409.449.44-0.63%4,6780.15
Oct 07, 20269.669.669.439.509.50-1.55%1,1040.04
Oct 06, 20269.439.659.429.659.65+2.44%2380.01
Oct 05, 20269.419.449.419.429.42-0.42%8990.03
Oct 02, 20269.619.619.399.469.46-2.17%24,9210.82
Oct 01, 20269.709.779.459.679.67-0.82%27,7880.93
Sep 30, 20269.869.909.729.759.75-1.02%16,0710.54
Sep 29, 20269.909.929.859.859.85-0.51%4,1050.14
Sep 28, 202610.0610.089.909.909.90-0.60%11,6910.40
Sep 25, 202610.1610.269.939.969.96-3.11%54,4581.90
Sep 24, 202610.3110.3810.2410.2810.28-0.77%457,68921.22
Sep 23, 202610.5410.6210.3410.3610.36-1.52%80.00
Sep 22, 202610.5410.5210.4410.5210.52-0.19%3,0780.14
Sep 21, 202610.4810.5410.4010.5410.54+0.96%3,3240.15
Sep 18, 202610.6710.7410.4410.4410.44-2.61%2,0180.07
Sep 17, 202610.7510.7410.6210.7210.72-0.24%3,4960.13
Sep 16, 202610.4610.7810.4610.7510.75+2.73%67,8222.59
Sep 15, 202610.4810.5010.3810.4610.46+0.00%15,6080.60
Sep 14, 202610.5410.5810.4610.4610.46-0.76%7,0920.27
Sep 11, 202610.6010.6410.5410.5410.54-1.13%10,7580.42
Sep 10, 202610.7410.8010.6210.6610.66+0.19%3,4630.11
Sep 09, 202610.7810.8010.6410.6410.64-1.48%2,8950.09
Sep 08, 202610.7810.8010.7210.8010.80-0.37%360.00
Sep 07, 202610.9311.0010.7810.8410.84-1.09%1,5110.05
Sep 04, 202610.9510.9810.9410.9610.96+0.18%1,3190.04
Sep 03, 202610.9911.0210.9210.9410.94-0.36%2,8260.07
Sep 02, 202611.1111.1410.9610.9810.98-0.36%690.00
Sep 01, 202611.0711.1611.0211.0211.02-0.90%13,8780.30
Aug 31, 202611.2011.2011.1211.1211.12-0.36%70.00
Aug 28, 202611.1311.1611.0611.1611.16+0.90%12,9820.28
Aug 27, 202611.4411.4411.0211.0611.06-3.49%4,8080.10
Aug 26, 202611.4611.4611.4011.4611.46+0.00%510.00
Aug 25, 202611.3011.4611.3011.4611.46+1.78%1,1300.02
Aug 24, 202611.3011.3411.2411.2611.26-0.35%7570.02