Mercialys Historical Data - MERY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Mercialys (MERY)
Mercialys (MERY) Historical

Mercialys (MERY)

10.59

0.21

(2.02%)

Closed May 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.52	-4.6804680468	11.11	11.21	9.965	324260	10.3919308	DE
4	0.29	2.81553398058	10.3	11.37	9.965	253678	10.6462211	DE
12	0.05	0.474383301708	10.54	11.37	9.775	242367	10.45448696	DE
26	2.14	25.325443787	8.45	11.37	8.095	235949	10.0095139	DE
52	2.58	32.2097378277	8.01	11.37	7.415	216132	9.12149924	DE
156	-0.07	-0.656660412758	10.66	11.37	6.87	254459	9.16845083	DE
260	-1.29	-10.8585858586	11.88	12.88	3.89	275358	8.68374908	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713544200	10.89	0.4	3.81	10.7	10.89	10.64	304735
1713457800	10.49	0.04	0.38	10.45	10.54	10.41	159594
1713371400	10.45	0.29	2.85	10.16	10.48	10.15	245258
1713285000	10.16	-0.2	-1.93	10.33	10.33	10.16	396672
1713198600	10.36	-0.09	-0.86	10.44	10.52	10.31	106711
1712939400	10.45	-0.02	-0.19	10.55	10.61	10.4	114713
1712853000	10.47	0	0.00	10.43	10.55	10.36	171004
1712766600	10.47	-0.08	-0.76	10.57	10.71	10.43	162395
1712680200	10.55	-0.05	-0.47	10.61	10.66	10.52	107340
1712593800	10.6	0.17	1.63	10.43	10.62	10.43	141482
1712334600	10.43	0	0.00	10.3	10.49	10.29	198722
1712248200	10.43	-0.3	-2.80	10.75	10.75	10.43	538927
1712161800	10.73	0.03	0.28	10.7	10.74	10.61	199404
1712075400	10.7	-0.09	-0.83	10.73	10.89	10.69	238483
1711647000	10.79	0.11	1.03	10.68	10.85	10.48	261518
1711560600	10.68	0.12	1.14	10.56	10.73	10.46	172086
1711474200	10.56	-0.19	-1.77	10.6	10.63	10.18	252349
1711387800	10.75	0.09	0.84	10.66	10.75	10.6	133252
1711128600	10.66	0.06	0.57	10.6	10.73	10.6	187504
1711042200	10.6	0.22	2.12	10.44	10.6	10.41	206899
1710955800	10.38	0.02	0.19	10.36	10.41	10.31	247761
1710869400	10.36	0.06	0.58	10.31	10.38	10.26	104611
1710783000	10.3	0.05	0.49	10.29	10.35	10.27	110581
1710523800	10.25	0.11	1.08	10.18	10.35	10.11	634849
1710437400	10.14	-0.04	-0.39	10.2	10.31	10.14	138976
1710351000	10.18	-0.15	-1.45	10.34	10.4	10.18	253333
1710264600	10.33	-0.12	-1.15	10.48	10.48	10.33	128709
1710178200	10.45	0.05	0.48	10.38	10.47	10.33	309291
1709919000	10.4	0.14	1.36	10.3	10.4	10.21	201313
1709832600	10.26	0.07	0.69	10.19	10.28	10.07	349661
1709746200	10.19	0.12	1.19	10.13	10.32	10.1	479697
1709659800	10.07	0.04	0.40	10.06	10.14	10	268013
1709573400	10.03	-0.03	-0.30	10.04	10.08	9.975	215764
1709314200	10.06	0.01	0.10	10.1	10.13	9.975	250776
1709227800	10.05	0.01	0.10	10.09	10.14	10.03	379264
1709141400	10.04	-0.21	-2.05	10.28	10.28	9.93	159272
1709055000	10.25	0.01	0.10	10.2	10.34	10.2	280810
1708968600	10.24	0.04	0.39	10.21	10.27	10.16	188643
1708709400	10.2	-0.18	-1.73	10.38	10.41	10.18	207170
1708623000	10.38	0.11	1.07	10.35	10.43	10.29	118145
1708536600	10.27	0.07	0.69	10.28	10.34	10.22	95910
1708450200	10.2	0.02	0.20	10.35	10.4	10.19	164044
1708363800	10.18	0	0.00	10.18	10.18	10.18	0
1708104600	10.18	-0.23	-2.21	10.45	10.51	10.16	230143
1708018200	10.41	-0.04	-0.38	10.42	10.44	9.775	474334
1707931800	10.45	-0.07	-0.67	10.53	10.58	10.45	170858
1707845400	10.52	-0.15	-1.41	10.7	10.75	10.42	163003
1707759000	10.67	0.15	1.43	10.57	10.71	10.57	111771
1707499800	10.52	-0.04	-0.38	10.54	10.58	10.45	125555
1707413400	10.56	0.06	0.57	10.55	10.71	10.5	212431
1707327000	10.5	0.01	0.10	10.46	10.61	10.29	296848
1707240600	10.49	-0.03	-0.29	10.54	10.57	10.47	165207

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions