MERSEN (0Q6Q) Historical Prices

2 Followers

Time Period

Events

GB:0Q6Q historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	36.47	36.70	35.80	36.00	36.00	-2.28%	12,134	2.06
Nov 12, 2026	37.37	37.52	36.80	36.84	36.84	-2.44%	7,445	1.29
Nov 11, 2026	38.35	38.45	37.76	37.76	37.76	+0.64%	148	0.03
Nov 10, 2026	38.15	38.48	37.52	37.52	37.52	+5.57%	209	0.04
Nov 09, 2026	36.16	37.52	36.14	37.51	37.51	+5.54%	193	0.03
Nov 06, 2026	35.11	36.52	35.00	35.54	35.54	-1.39%	13,104	2.31
Nov 05, 2026	37.86	38.96	35.53	36.04	36.04	-5.79%	8,909	1.60
Nov 04, 2026	39.89	39.34	38.12	38.26	38.26	-5.41%	7,292	0.99
Nov 03, 2026	39.20	40.72	39.30	40.45	40.45	+1.17%	3,400	0.42
Nov 02, 2026	39.30	40.04	39.07	39.98	39.98	+1.06%	7,964	1.00
Oct 30, 2026	43.17	43.08	39.30	39.56	39.56	-9.10%	5,930	0.76
Oct 29, 2026	41.90	43.56	41.70	43.52	43.52	+10.74%	5,295	0.68
Oct 28, 2026	37.72	39.30	37.47	39.30	39.30	+6.10%	8,665	1.12
Oct 27, 2026	36.20	37.04	36.06	37.04	37.04	+2.38%	2,191	0.27
Oct 26, 2026	35.15	36.28	35.22	36.18	36.18	+3.37%	1,176	0.14
Oct 23, 2026	35.71	35.72	34.70	35.00	35.00	-1.91%	956	0.12
Oct 22, 2026	36.77	37.06	35.64	35.68	35.68	-4.90%	1,161	0.10
Oct 21, 2026	37.21	37.52	37.34	37.52	37.52	+0.91%	293	0.02
Oct 20, 2026	37.62	37.76	36.74	37.18	37.18	-3.23%	10,288	0.85
Oct 19, 2026	39.85	39.98	38.42	38.42	38.42	-4.74%	535	0.04
Oct 16, 2026	40.69	40.54	39.94	40.33	40.33	+0.42%	162	0.01
Oct 15, 2026	40.51	40.84	39.60	40.16	40.16	-3.69%	1,566	0.13
Oct 14, 2026	41.08	42.72	41.26	41.70	41.70	+3.12%	5,368	0.43
Oct 13, 2026	40.57	41.50	40.28	40.44	40.44	-0.74%	1,649	0.13
Oct 12, 2026	41.10	41.14	40.74	40.74	40.74	-0.88%	4,451	0.36
Oct 09, 2026	39.79	41.22	40.24	41.10	41.10	+4.05%	4,585	0.37
Oct 08, 2026	39.63	39.64	39.01	39.50	39.50	-1.59%	743	0.06
Oct 07, 2026	42.74	42.66	40.12	40.14	40.14	-7.65%	8,453	0.57
Oct 06, 2026	42.93	43.86	42.50	43.46	43.46	+1.54%	15,914	1.09
Oct 05, 2026	42.56	42.92	41.84	42.80	42.80	+0.71%	329	0.02
Oct 02, 2026	41.53	42.75	41.94	42.50	42.50	+2.56%	2,708	0.18
Oct 01, 2026	41.98	41.91	41.04	41.44	41.44	-0.91%	490	0.03
Sep 30, 2026	42.31	42.62	41.62	41.82	41.82	+0.19%	3,565	0.24
Sep 29, 2026	41.55	41.86	40.65	41.74	41.74	+1.76%	9,329	0.64
Sep 28, 2026	40.41	41.04	40.38	41.02	41.02	+0.10%	3,327	0.23
Sep 25, 2026	41.76	42.07	40.63	40.98	40.98	-0.65%	7,297	0.49
Sep 24, 2026	41.82	41.80	40.76	41.25	41.25	-1.32%	23,092	1.57
Sep 23, 2026	41.10	41.80	40.70	41.80	41.80	+2.00%	115,649	8.95
Sep 22, 2026	38.19	41.14	38.08	40.98	40.98	+8.36%	5,794	0.45
Sep 21, 2026	37.64	38.34	37.66	37.82	37.82	+1.12%	9,625	0.75
Sep 18, 2026	37.37	38.00	37.06	37.40	37.40	+0.11%	3,467	0.27
Sep 17, 2026	37.41	38.00	37.36	37.36	37.36	+0.59%	9,501	0.73
Sep 16, 2026	37.06	37.39	36.76	37.14	37.14	+1.87%	150	0.01
Sep 15, 2026	36.08	36.70	36.14	36.46	36.46	+0.16%	464	0.04
Sep 14, 2026	37.82	38.14	36.30	36.40	36.40	-5.11%	642	0.05
Sep 11, 2026	38.60	38.64	38.05	38.36	38.36	+0.26%	195	0.01
Sep 10, 2026	37.84	38.78	37.66	38.26	38.26	-1.36%	295	0.02
Sep 09, 2026	39.38	39.40	37.38	38.79	38.79	-0.73%	10,529	0.79
Sep 08, 2026	38.70	39.40	38.72	39.07	39.07	+1.38%	1,020	0.08
Sep 07, 2026	38.01	38.60	37.90	38.54	38.54	+2.01%	953	0.07

MERSEN historical prices

MERSEN (0Q6Q) Historical Prices

Become an Expert with TipRanks Premium