Mercialys SA (MERY.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	11.94	11.96	11.78	11.88	-0.50%	136,009
2026-08-06	12.08	12.10	11.94	11.94	-1.00%	97,918
2026-08-05	11.94	12.08	11.92	12.06	+0.50%	128,544
2026-08-04	12.02	12.14	11.96	12.00	+0.50%	109,975
2026-08-03	12.00	12.04	11.92	11.94	-0.50%	224,313
2026-07-31	12.10	12.18	11.88	12.00	-0.83%	147,493
2026-07-30	12.12	12.26	12.04	12.10	+0.17%	120,424
2026-07-29	11.96	12.38	11.90	12.08	+0.83%	188,658
2026-07-28	11.98	12.08	11.94	11.98	+0.17%	205,278
2026-07-27	11.80	11.98	11.76	11.96	+1.70%	197,083
2026-07-24	11.78	11.80	11.65	11.76	-0.17%	140,975
2026-07-23	11.72	11.84	11.70	11.78	+0.68%	137,119
2026-07-22	11.72	11.86	11.64	11.70	-0.17%	114,335
2026-07-21	11.72	11.76	11.60	11.72	+0.17%	125,934
2026-07-20	11.64	11.70	11.60	11.70	+0.17%	129,205
2026-07-17	11.62	11.72	11.58	11.68	+1.04%	107,029
2026-07-16	11.54	11.58	11.48	11.56	+0.00%	101,822
2026-07-15	11.60	11.64	11.50	11.56	-0.17%	117,551
2026-07-14	11.60	11.66	11.46	11.58	-0.17%	79,721
2026-07-13	11.68	11.70	11.58	11.60	-0.51%	39,128
2026-07-10	11.68	11.82	11.66	11.66	+0.00%	83,458
2026-07-09	11.76	11.76	11.60	11.66	-0.68%	130,479
2026-07-08	11.70	11.74	11.54	11.74	-0.34%	230,878
2026-07-07	11.70	11.80	11.66	11.78	+1.20%	106,651
2026-07-06	11.76	11.80	11.62	11.64	-0.85%	85,531
2026-07-03	11.70	11.80	11.68	11.74	+0.00%	71,487
2026-07-02	11.54	11.74	11.54	11.74	+1.56%	79,593
2026-07-01	11.76	11.76	11.50	11.56	-1.37%	121,352
2026-06-30	12.00	12.02	11.70	11.72	-2.17%	258,498
2026-06-29	11.94	11.98	11.84	11.98	+0.50%	115,172
2026-06-26	11.58	11.98	11.58	11.92	+2.76%	214,590
2026-06-25	11.68	11.70	11.56	11.60	-0.85%	149,852
2026-06-24	11.64	11.76	11.56	11.70	+0.34%	119,184
2026-06-23	11.68	11.70	11.58	11.66	-0.51%	180,497
2026-06-22	11.70	11.72	11.58	11.72	+0.51%	175,257
2026-06-19	11.72	11.72	11.50	11.66	-0.17%	184,862
2026-06-18	11.66	11.68	11.52	11.68	+0.00%	126,880
2026-06-17	11.80	11.80	11.66	11.68	-1.02%	118,146
2026-06-16	11.82	11.82	11.72	11.80	+0.00%	113,316
2026-06-15	11.94	12.00	11.78	11.80	-1.17%	134,644
2026-06-12	11.98	12.06	11.88	11.94	-0.50%	142,514
2026-06-11	11.92	12.08	11.92	12.00	+0.50%	276,461
2026-06-10	11.60	12.02	11.60	11.94	+3.11%	204,990
2026-06-09	11.42	11.66	11.40	11.58	+0.87%	203,883
2026-06-08	11.30	11.50	11.28	11.48	+1.23%	137,681
2026-06-05	11.32	11.48	11.32	11.34	+0.53%	193,761
2026-06-04	11.22	11.34	11.20	11.28	+0.71%	123,339
2026-06-03	11.38	11.42	11.16	11.20	-1.58%	158,067
2026-06-02	11.64	11.64	11.38	11.38	-2.07%	158,381
2026-06-01	11.88	11.88	11.54	11.62	-2.02%	309,207
2026-05-29	11.80	11.92	11.78	11.86	+0.51%	324,847
2026-05-28	11.74	11.86	11.74	11.80	+0.17%	236,143
2026-05-27	11.84	11.90	11.72	11.78	-0.17%	176,491
2026-05-26	11.84	11.88	11.74	11.80	-0.51%	167,867
2026-05-25	12.00	12.02	11.86	11.86	-0.84%	103,809
2026-05-22	11.96	12.02	11.88	11.96	+0.00%	118,558
2026-05-21	11.98	12.06	11.88	11.96	-0.17%	310,278
2026-05-20	11.84	11.98	11.76	11.98	+1.01%	251,428
2026-05-19	11.74	11.86	11.74	11.86	+1.02%	275,570
2026-05-18	11.66	11.74	11.58	11.74	+0.51%	167,344
2026-05-15	11.74	11.78	11.64	11.68	-0.68%	111,410
2026-05-14	11.64	11.76	11.60	11.76	+1.03%	122,114
2026-05-13	11.72	11.74	11.50	11.64	-0.34%	191,827
2026-05-12	11.68	11.82	11.60	11.68	-0.34%	265,348
2026-05-11	11.64	11.74	11.56	11.72	+1.03%	177,888
2026-05-08	11.56	11.64	11.56	11.60	-0.51%	126,936
2026-05-07	11.82	11.82	11.56	11.66	-1.35%	145,432
2026-05-06	11.72	11.88	11.72	11.82	+1.55%	188,826
2026-05-05	11.58	11.80	11.58	11.64	+0.69%	191,516
2026-05-04	11.58	11.62	11.42	11.56	-7.22%	377,686
2026-04-30	12.30	12.54	12.22	12.46	+0.97%	241,062
2026-04-29	12.50	12.52	12.32	12.34	-1.75%	322,248
2026-04-28	12.50	12.56	12.42	12.56	+0.48%	254,892
2026-04-27	12.54	12.62	12.42	12.50	-0.48%	167,489
2026-04-24	12.54	12.64	12.46	12.56	-0.79%	182,894
2026-04-23	12.50	12.70	12.42	12.66	+0.16%	200,907
2026-04-22	12.74	12.82	12.62	12.64	-0.16%	205,870
2026-04-21	12.34	12.98	12.00	12.66	-1.56%	438,848
2026-04-20	12.78	12.96	12.74	12.86	+0.16%	303,951
2026-04-17	12.80	12.96	12.76	12.84	+0.63%	229,138
2026-04-16	12.74	12.82	12.60	12.76	+0.16%	179,534
2026-04-15	12.76	12.88	12.72	12.74	+0.16%	404,081
2026-04-14	12.50	12.74	12.36	12.72	+1.92%	166,966
2026-04-13	12.34	12.50	12.32	12.48	+0.32%	197,162
2026-04-10	12.44	12.50	12.32	12.44	+0.00%	251,103
2026-04-09	12.22	12.46	12.22	12.44	+2.13%	291,047
2026-04-08	12.30	12.32	12.12	12.18	+1.33%	205,399
2026-04-07	12.10	12.20	12.00	12.02	-0.99%	178,132
2026-04-02	11.88	12.16	11.84	12.14	+1.68%	224,288
2026-04-01	11.84	12.00	11.82	11.94	+2.75%	155,564
2026-03-31	11.50	11.76	11.50	11.62	+1.04%	205,129
2026-03-30	11.20	11.52	11.14	11.50	+3.05%	146,598
2026-03-27	11.30	11.30	11.10	11.16	-0.89%	315,412
2026-03-26	11.26	11.34	11.20	11.26	-0.53%	234,063
2026-03-25	11.52	11.62	11.30	11.32	-1.39%	172,719
2026-03-24	11.56	11.66	11.48	11.48	-0.52%	121,313
2026-03-23	11.58	11.76	11.30	11.54	-1.87%	345,076
2026-03-20	12.10	12.10	11.76	11.76	-1.84%	274,987
2026-03-19	12.14	12.20	11.98	11.98	-2.12%	294,789
2026-03-18	12.32	12.36	12.14	12.24	-0.49%	191,370
2026-03-17	12.16	12.36	12.12	12.30	+0.99%	125,890
2026-03-16	11.74	12.28	11.74	12.18	+3.57%	279,210
2026-03-13	11.76	11.88	11.64	11.76	+0.51%	108,851
2026-03-12	11.70	11.74	11.58	11.70	-0.34%	141,252
2026-03-11	11.84	11.84	11.70	11.74	-1.01%	139,089
2026-03-10	11.88	11.88	11.74	11.86	+2.07%	128,554
2026-03-09	11.68	11.72	11.50	11.62	-2.52%	242,916
2026-03-06	11.88	11.92	11.74	11.92	+1.19%	302,838
2026-03-05	11.74	11.86	11.66	11.78	+0.17%	359,564
2026-03-04	11.64	11.80	11.52	11.76	+1.03%	171,490
2026-03-03	12.14	12.14	11.52	11.64	-4.75%	450,348
2026-03-02	12.08	12.26	12.00	12.22	-0.33%	281,988
2026-02-27	12.26	12.32	12.24	12.26	-0.16%	368,081
2026-02-26	12.18	12.32	12.16	12.28	+0.82%	300,510
2026-02-25	12.06	12.18	11.86	12.18	+1.16%	292,188
2026-02-24	12.02	12.28	12.02	12.04	+0.33%	242,273
2026-02-23	11.90	12.04	11.84	12.00	+1.01%	343,325
2026-02-20	11.80	11.96	11.78	11.88	+0.85%	324,570
2026-02-19	11.72	11.82	11.64	11.78	+0.51%	480,751
2026-02-18	11.38	11.90	11.30	11.72	+4.27%	755,637
2026-02-17	11.12	11.34	11.12	11.24	+0.90%	273,500
2026-02-16	10.94	11.20	10.92	11.14	+1.27%	186,223
2026-02-13	10.86	11.00	10.82	11.00	+1.10%	137,609
2026-02-12	11.04	11.04	10.78	10.88	-1.27%	223,802
2026-02-11	11.10	11.16	11.00	11.02	-0.36%	190,807
2026-02-10	11.08	11.10	11.04	11.06	+0.00%	98,345
2026-02-09	11.02	11.08	10.92	11.06	+0.36%	147,964
2026-02-06	10.88	11.06	10.84	11.02	+1.47%	132,312
2026-02-05	10.80	10.86	10.74	10.86	+0.56%	165,233
2026-02-04	10.72	10.86	10.70	10.80	+0.75%	210,537
2026-02-03	10.76	10.80	10.68	10.72	+0.19%	147,089
2026-02-02	10.60	10.74	10.60	10.70	+0.94%	141,373
2026-01-30	10.64	10.66	10.58	10.60	-0.19%	177,807
2026-01-29	10.72	10.72	10.62	10.62	-0.75%	161,647
2026-01-28	10.62	10.76	10.60	10.70	+0.94%	152,827
2026-01-27	10.56	10.64	10.52	10.60	+0.38%	177,464
2026-01-26	10.60	10.66	10.44	10.56	+0.38%	239,038
2026-01-23	10.62	10.64	10.48	10.52	-1.13%	130,770
2026-01-22	10.68	10.74	10.64	10.64	+0.76%	179,611
2026-01-21	10.52	10.64	10.50	10.56	+0.57%	187,886
2026-01-20	10.66	10.68	10.48	10.50	-1.32%	187,488
2026-01-19	10.50	10.70	10.48	10.64	+1.14%	177,079
2026-01-16	10.58	10.64	10.52	10.52	-0.38%	177,535
2026-01-15	10.72	10.72	10.54	10.56	-1.31%	168,598
2026-01-14	10.68	10.72	10.58	10.70	+0.56%	180,371
2026-01-13	10.78	10.80	10.62	10.64	-1.66%	127,559
2026-01-12	10.80	10.86	10.72	10.82	+0.37%	86,863
2026-01-09	10.90	10.90	10.72	10.78	-1.46%	157,678
2026-01-08	10.96	11.02	10.88	10.94	-0.55%	153,616
2026-01-07	10.68	11.00	10.66	11.00	+3.19%	176,549
2026-01-06	10.68	10.68	10.54	10.66	+0.19%	150,615
2026-01-05	10.72	10.72	10.56	10.64	-0.37%	156,605
2026-01-02	11.00	11.02	10.66	10.68	-3.26%	211,446
2025-12-31	10.96	11.04	10.86	11.04	+0.00%	135,681
2025-12-30	10.90	11.04	10.86	11.04	+1.47%	191,013
2025-12-29	10.82	10.94	10.80	10.88	+0.74%	161,897
2025-12-24	10.72	10.80	10.72	10.80	+0.37%	90,317
2025-12-23	10.80	10.84	10.72	10.76	-0.55%	143,750
2025-12-22	10.58	10.82	10.54	10.82	+2.08%	236,214
2025-12-19	10.60	10.62	10.52	10.60	+0.19%	369,499
2025-12-18	10.50	10.64	10.48	10.58	+0.95%	170,822
2025-12-17	10.54	10.54	10.44	10.48	-0.57%	135,940
2025-12-16	10.50	10.56	10.44	10.54	+0.38%	136,325
2025-12-15	10.56	10.62	10.46	10.50	+0.00%	250,414
2025-12-12	10.60	10.64	10.50	10.50	-0.38%	140,007
2025-12-11	10.52	10.58	10.48	10.54	+0.19%	131,876
2025-12-10	10.60	10.66	10.52	10.52	-1.13%	163,273
2025-12-09	10.72	10.72	10.60	10.64	-0.93%	160,326
2025-12-08	10.64	10.76	10.60	10.74	+0.75%	108,160
2025-12-05	10.70	10.72	10.64	10.66	-0.19%	132,440
2025-12-04	10.78	10.80	10.68	10.68	-0.74%	111,670
2025-12-03	10.84	10.86	10.76	10.76	-0.55%	107,865
2025-12-02	10.84	10.90	10.78	10.82	+0.00%	126,925
2025-12-01	10.94	10.94	10.76	10.82	-1.28%	154,109
2025-11-28	10.98	10.98	10.90	10.96	+0.00%	138,544
2025-11-27	10.76	10.96	10.76	10.96	+1.48%	267,782
2025-11-26	10.70	10.80	10.62	10.80	+1.12%	192,425
2025-11-25	10.58	10.68	10.54	10.68	+1.14%	124,290
2025-11-24	10.60	10.60	10.44	10.56	-0.19%	202,796
2025-11-21	10.50	10.58	10.42	10.58	+0.38%	122,440
2025-11-20	10.62	10.62	10.50	10.54	-0.57%	141,698
2025-11-19	10.64	10.66	10.54	10.60	-0.38%	164,448
2025-11-18	10.64	10.66	10.58	10.64	-0.56%	110,290
2025-11-17	10.68	10.76	10.66	10.70	+0.19%	132,453
2025-11-14	10.78	10.80	10.62	10.68	-1.29%	167,005
2025-11-13	10.78	10.86	10.78	10.82	+0.56%	171,326
2025-11-12	10.72	10.80	10.68	10.76	+0.56%	151,326
2025-11-11	10.64	10.74	10.62	10.70	+0.94%	87,701
2025-11-10	10.62	10.66	10.60	10.60	+0.00%	128,672
2025-11-07	10.52	10.60	10.50	10.60	+0.76%	82,722
2025-11-06	10.50	10.56	10.50	10.52	+0.00%	107,421
2025-11-05	10.54	10.56	10.50	10.52	-0.57%	131,416
2025-11-04	10.52	10.58	10.50	10.58	+0.19%	174,193
2025-11-03	10.58	10.66	10.52	10.56	-0.19%	119,238
2025-10-31	10.58	10.66	10.56	10.58	+0.00%	175,403
2025-10-30	10.62	10.66	10.54	10.58	-0.38%	120,743
2025-10-29	10.74	10.78	10.62	10.62	-1.12%	124,837
2025-10-28	10.62	10.74	10.62	10.74	+0.94%	160,350
2025-10-27	10.78	10.78	10.60	10.64	-0.93%	210,764
2025-10-24	10.88	10.88	10.68	10.74	-0.92%	138,657
2025-10-23	10.82	10.96	10.80	10.84	+0.18%	130,934
2025-10-22	10.74	10.86	10.74	10.82	+0.74%	181,913
2025-10-21	10.68	10.74	10.66	10.74	+0.56%	190,517
2025-10-20	10.80	10.86	10.68	10.68	-0.93%	201,885
2025-10-17	11.12	11.14	10.76	10.78	-2.71%	246,928
2025-10-16	11.00	11.10	10.94	11.08	+1.09%	91,337
2025-10-15	10.98	11.04	10.92	10.96	+0.37%	110,651
2025-10-14	10.80	10.96	10.80	10.92	+0.74%	203,759
2025-10-13	10.86	10.96	10.78	10.84	+0.00%	107,005
2025-10-10	10.76	10.94	10.76	10.84	+0.93%	152,250
2025-10-09	10.74	10.82	10.68	10.74	+0.56%	132,042
2025-10-08	10.68	10.82	10.64	10.68	+0.00%	113,927
2025-10-07	10.86	10.86	10.68	10.68	-1.48%	247,510
2025-10-06	10.90	10.90	10.72	10.84	-0.91%	257,035
2025-10-03	11.06	11.06	10.86	10.94	-0.91%	119,598
2025-10-02	11.02	11.06	10.94	11.04	+0.55%	138,748
2025-10-01	10.94	11.06	10.86	10.98	+0.18%	181,989
2025-09-30	11.00	11.02	10.84	10.96	-0.54%	231,449
2025-09-29	10.98	11.06	10.92	11.02	+0.18%	147,608
2025-09-26	10.88	11.04	10.86	11.00	+1.48%	126,360
2025-09-25	10.88	10.90	10.82	10.84	-0.37%	122,935
2025-09-24	10.90	10.96	10.88	10.88	-0.37%	121,389
2025-09-23	10.92	11.00	10.92	10.92	+0.00%	76,514
2025-09-22	10.96	11.02	10.86	10.92	-0.73%	87,595
2025-09-19	10.94	11.00	10.86	11.00	+0.36%	321,265
2025-09-18	10.86	11.04	10.84	10.96	+0.74%	125,433
2025-09-17	10.82	10.90	10.82	10.88	+0.74%	137,512
2025-09-16	10.90	10.92	10.76	10.80	-0.92%	152,966
2025-09-15	11.02	11.14	10.88	10.90	-1.09%	148,395
2025-09-12	11.06	11.14	11.02	11.02	-0.36%	106,407
2025-09-11	10.92	11.12	10.88	11.06	+1.10%	118,841
2025-09-10	10.86	11.00	10.84	10.94	+0.37%	219,413
2025-09-09	10.94	11.08	10.88	10.90	-0.55%	189,134
2025-09-08	10.88	10.98	10.82	10.96	+0.92%	126,286
2025-09-05	10.74	10.90	10.64	10.86	+1.12%	125,094
2025-09-04	10.78	10.88	10.74	10.74	-0.37%	108,531
2025-09-03	10.80	10.82	10.70	10.78	+0.75%	176,201
2025-09-02	10.80	10.84	10.66	10.70	-1.65%	123,936
2025-09-01	10.86	10.88	10.80	10.88	+0.37%	120,576
2025-08-29	10.86	10.96	10.80	10.84	+0.00%	121,648
2025-08-28	10.94	10.98	10.78	10.84	-0.91%	144,317
2025-08-27	11.00	11.08	10.92	10.94	-0.91%	129,205
2025-08-26	11.10	11.16	10.90	11.04	-1.95%	224,366
2025-08-25	11.48	11.48	11.26	11.26	-2.09%	87,827
2025-08-22	11.36	11.52	11.36	11.50	+0.88%	55,210
2025-08-21	11.42	11.42	11.30	11.40	+0.00%	110,040
2025-08-20	11.40	11.46	11.36	11.40	+0.00%	107,024
2025-08-19	11.42	11.48	11.40	11.40	-0.18%	72,781
2025-08-18	11.42	11.56	11.38	11.42	+0.18%	88,053
2025-08-15	11.44	11.46	11.40	11.40	+0.00%	50,913

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+8.05%). Worst month: Oct (-7.44%). Based on 3 years of daily data (2024–2026).

Jan+1.54%
Feb+8.05%
Mar+1.90%
Apr+2.18%
May+3.37%
Jun-4.66%
Jul+5.41%
Aug-0.39%
Sep+1.77%
Oct-7.44%
Nov+0.91%
Dec+0.97%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Mercialys SA's (MERY.PA) latest close?

11.88 on 2026-08-07, from the Closelook data lake's daily price record.

What is MERY.PA's 52-week high and low?

12.98 high and 10.42 low over the trailing 52 weeks, as of 2026-08-07.

What is Mercialys SA's strongest and weakest month historically?

Historically, MERY.PA's strongest calendar month has been Feb (average +8.05%) and its weakest Oct (average -7.44%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.