Mercialys

MERY
🏛️ france →
11.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.88 11.04 10.86 11.00 0.1M
2025-09-25 10.88 10.90 10.82 10.84 0.1M
2025-09-24 10.90 10.96 10.88 10.88 0.1M
2025-09-23 10.92 11.00 10.92 10.92 0.1M
2025-09-22 10.96 11.02 10.86 10.92 0.1M
2025-09-19 10.94 11.00 10.86 11.00 0.3M
2025-09-18 10.86 11.04 10.84 10.96 0.1M
2025-09-17 10.82 10.90 10.82 10.88 0.1M
2025-09-16 10.90 10.92 10.76 10.80 0.2M
2025-09-15 11.02 11.14 10.88 10.90 0.1M
2025-09-12 11.06 11.14 11.02 11.02 0.1M
2025-09-11 10.92 11.12 10.88 11.06 0.1M
2025-09-10 10.86 11.00 10.84 10.94 0.2M
2025-09-09 10.94 11.08 10.88 10.90 0.2M
2025-09-08 10.88 10.98 10.82 10.96 0.1M
2025-09-05 10.74 10.90 10.64 10.86 0.1M
2025-09-04 10.78 10.88 10.74 10.74 0.1M
2025-09-03 10.80 10.82 10.70 10.78 0.2M
2025-09-02 10.80 10.84 10.66 10.70 0.1M
2025-09-01 10.86 10.88 10.80 10.88 0.1M
2025-08-29 10.86 10.96 10.80 10.84 0.1M
2025-08-28 10.94 10.98 10.78 10.84 0.1M
2025-08-27 11.00 11.08 10.92 10.94 0.1M
2025-08-26 11.10 11.16 10.90 11.04 0.2M
2025-08-25 11.48 11.48 11.26 11.26 0.1M
2025-08-22 11.36 11.52 11.36 11.50 0.1M
2025-08-21 11.42 11.42 11.30 11.40 0.1M
2025-08-20 11.40 11.46 11.36 11.40 0.1M
2025-08-19 11.42 11.48 11.40 11.40 0.1M
2025-08-18 11.42 11.56 11.38 11.42 0.1M
2025-08-15 11.44 11.46 11.40 11.40 0.1M
2025-08-14 11.50 11.54 11.38 11.40 0.1M
2025-08-13 11.66 11.74 11.50 11.50 0.1M
2025-08-12 11.78 11.86 11.66 11.66 0.1M
2025-08-11 11.66 11.78 11.64 11.78 0.2M
2025-08-08 11.28 11.64 11.28 11.60 0.2M
2025-08-07 11.26 11.32 11.24 11.28 0.2M
2025-08-06 11.22 11.30 11.18 11.28 0.1M
2025-08-05 11.02 11.24 11.02 11.18 0.2M
2025-08-04 10.88 11.02 10.84 11.02 0.2M
2025-08-01 10.76 10.78 10.68 10.76 0.2M
2025-07-31 10.84 10.94 10.82 10.86 0.2M
2025-07-30 10.74 10.90 10.74 10.84 0.1M
2025-07-29 10.78 10.86 10.70 10.74 0.1M
2025-07-28 11.06 11.08 10.78 10.78 0.2M
2025-07-25 11.00 11.20 10.66 11.04 0.4M
2025-07-24 11.24 11.36 11.12 11.16 0.2M
2025-07-23 11.34 11.40 11.24 11.24 0.3M
2025-07-22 11.12 11.34 11.10 11.28 0.2M
2025-07-21 11.06 11.16 11.00 11.10 0.2M
2025-07-18 10.68 10.96 10.68 10.92 0.2M
2025-07-17 10.74 10.74 10.64 10.68 0.1M
2025-07-16 10.86 10.86 10.70 10.70 0.1M
2025-07-15 10.92 11.02 10.86 10.86 0.1M
2025-07-14 10.80 10.92 10.80 10.86 0.1M
2025-07-11 10.86 10.92 10.82 10.86 0.2M
2025-07-10 10.88 11.00 10.82 10.90 0.2M
2025-07-09 10.76 10.90 10.76 10.90 0.3M
2025-07-08 10.90 10.94 10.74 10.74 0.1M
2025-07-07 10.98 10.98 10.90 10.90 0.2M
2025-07-04 10.76 10.96 10.66 10.96 0.2M
2025-07-03 10.76 10.86 10.70 10.76 0.1M
2025-07-02 10.98 11.06 10.74 10.74 0.2M
2025-07-01 10.64 10.90 10.60 10.90 0.3M
2025-06-30 10.58 10.70 10.56 10.64 0.5M
2025-06-27 10.50 10.58 10.46 10.56 0.3M
2025-06-26 10.56 10.64 10.50 10.50 0.2M
2025-06-25 10.64 10.70 10.56 10.58 0.2M
2025-06-24 10.76 10.82 10.64 10.66 0.2M
2025-06-23 10.70 10.74 10.66 10.70 0.2M
2025-06-20 10.76 10.82 10.72 10.74 0.3M
2025-06-19 10.80 10.94 10.70 10.72 0.2M
2025-06-18 10.86 10.88 10.66 10.78 0.3M
2025-06-17 10.80 10.88 10.72 10.88 0.2M
2025-06-16 10.80 10.88 10.78 10.84 0.1M
2025-06-13 10.90 10.90 10.76 10.78 0.1M
2025-06-12 11.02 11.06 10.94 10.96 0.1M
2025-06-11 11.00 11.12 11.00 11.02 0.1M
2025-06-10 10.78 11.14 10.78 11.02 0.2M
2025-06-09 10.62 10.82 10.62 10.78 0.1M
2025-06-06 10.60 10.68 10.58 10.62 0.1M
2025-06-05 10.72 10.80 10.60 10.60 0.3M
2025-06-04 10.96 10.96 10.74 10.74 0.3M
2025-06-03 11.00 11.12 10.94 10.96 0.2M
2025-06-02 11.04 11.08 10.94 11.00 0.3M
2025-05-30 11.06 11.12 10.94 11.06 0.3M
2025-05-29 11.02 11.06 10.96 11.04 0.1M
2025-05-28 10.84 11.04 10.84 11.00 0.2M
2025-05-27 10.74 10.92 10.66 10.84 0.2M
2025-05-26 10.70 10.72 10.66 10.72 0.1M
2025-05-23 10.60 10.70 10.44 10.68 0.2M
2025-05-22 10.56 10.58 10.48 10.58 0.2M
2025-05-21 10.78 10.80 10.62 10.62 0.2M
2025-05-20 10.90 10.90 10.74 10.82 0.1M
2025-05-19 10.84 10.92 10.68 10.90 0.1M
2025-05-16 10.62 10.86 10.56 10.86 0.2M
2025-05-15 10.44 10.56 10.40 10.48 0.2M
2025-05-14 10.42 10.50 10.36 10.44 0.2M
2025-05-13 10.36 10.46 10.32 10.42 0.2M
2025-05-12 10.46 10.46 10.24 10.36 0.2M
2025-05-09 10.28 10.44 10.22 10.44 0.2M
2025-05-08 10.46 10.46 10.20 10.24 0.3M
2025-05-07 10.60 10.62 10.40 10.48 0.3M
2025-05-06 10.80 10.82 10.54 10.60 0.2M
2025-05-05 10.70 10.82 10.64 10.78 0.3M
2025-05-02 10.82 11.02 10.56 10.62 0.5M
2025-04-30 11.56 11.78 11.54 11.78 0.4M
2025-04-29 11.60 11.74 11.52 11.56 0.3M
2025-04-28 11.58 11.64 11.52 11.54 0.2M
2025-04-25 11.56 11.62 11.46 11.52 0.1M
2025-04-24 11.60 11.72 11.54 11.54 0.2M
2025-04-23 11.68 11.72 11.60 11.60 0.1M
2025-04-22 11.76 11.82 11.62 11.66 0.1M
2025-04-17 11.62 11.76 11.54 11.70 0.1M
2025-04-16 11.42 11.72 11.40 11.60 0.2M
2025-04-15 11.32 11.48 11.30 11.46 0.2M
2025-04-14 11.34 11.34 11.18 11.28 0.2M
2025-04-11 11.04 11.24 10.92 11.18 0.2M
2025-04-10 11.30 11.42 10.96 10.96 0.3M
2025-04-09 10.94 11.08 10.66 10.82 0.3M
2025-04-08 11.02 11.18 10.90 11.10 0.2M
2025-04-07 10.96 11.24 10.32 10.82 0.5M
2025-04-04 11.80 11.80 11.13 11.25 0.4M
2025-04-03 11.70 11.93 11.70 11.87 0.2M
2025-04-02 11.76 11.80 11.62 11.72 0.1M
2025-04-01 11.62 11.83 11.60 11.78 0.2M
2025-03-31 11.57 11.61 11.45 11.60 0.3M
2025-03-28 11.50 11.59 11.45 11.59 0.2M
2025-03-27 11.40 11.56 11.34 11.49 0.2M
2025-03-26 11.33 11.44 11.26 11.42 0.2M
2025-03-25 11.32 11.47 11.32 11.40 0.2M
2025-03-24 11.37 11.42 11.22 11.27 0.2M
2025-03-21 11.27 11.36 11.22 11.33 0.3M
2025-03-20 11.33 11.35 11.23 11.28 0.1M
2025-03-19 11.24 11.32 11.22 11.32 0.1M
2025-03-18 11.35 11.35 11.20 11.24 0.2M
2025-03-17 11.22 11.31 11.16 11.31 0.2M
2025-03-14 11.05 11.22 11.02 11.19 0.1M
2025-03-13 11.00 11.03 10.88 11.03 0.2M
2025-03-12 10.91 11.17 10.91 11.02 0.2M
2025-03-11 10.81 11.04 10.81 10.91 0.2M
2025-03-10 10.77 10.89 10.54 10.75 0.4M
2025-03-07 10.46 10.61 10.46 10.58 0.2M
2025-03-06 10.60 10.67 10.42 10.49 0.2M
2025-03-05 10.40 10.71 10.26 10.57 0.2M
2025-03-04 10.62 10.68 10.52 10.53 0.2M
2025-03-03 10.67 10.78 10.59 10.67 0.1M
2025-02-28 10.73 10.75 10.63 10.70 0.4M
2025-02-27 10.62 10.79 10.62 10.73 0.2M
2025-02-26 10.63 10.70 10.61 10.67 0.2M
2025-02-25 10.60 10.72 10.60 10.65 0.2M
2025-02-24 10.65 10.73 10.62 10.63 0.2M
2025-02-21 10.51 10.63 10.47 10.61 0.2M
2025-02-20 10.39 10.57 10.38 10.55 0.2M
2025-02-19 10.36 10.42 10.31 10.38 0.2M
2025-02-18 10.54 10.56 10.35 10.36 0.3M
2025-02-17 10.66 10.73 10.50 10.53 0.2M
2025-02-14 10.59 10.73 10.48 10.69 0.2M
2025-02-13 11.03 11.32 10.59 10.59 0.4M
2025-02-12 10.92 11.00 10.83 10.85 0.2M
2025-02-11 10.84 10.92 10.81 10.87 0.2M
2025-02-10 10.73 10.93 10.73 10.88 0.2M
2025-02-07 10.90 10.95 10.65 10.71 0.3M
2025-02-06 10.79 10.92 10.70 10.90 0.2M
2025-02-05 10.58 10.73 10.53 10.73 0.2M
2025-02-04 10.53 10.59 10.41 10.55 0.1M
2025-02-03 10.40 10.56 10.39 10.54 0.2M
2025-01-31 10.45 10.58 10.41 10.57 0.1M
2025-01-30 10.35 10.52 10.31 10.47 0.2M
2025-01-29 10.46 10.48 10.34 10.34 0.1M
2025-01-28 10.32 10.53 10.25 10.46 0.2M
2025-01-27 10.23 10.40 10.17 10.31 0.2M
2025-01-24 10.35 10.44 10.21 10.23 0.1M
2025-01-23 10.38 10.38 10.25 10.32 0.1M
2025-01-22 10.33 10.41 10.29 10.38 0.1M
2025-01-21 10.38 10.43 10.31 10.33 0.1M
2025-01-20 10.45 10.45 10.28 10.37 0.1M
2025-01-17 10.39 10.48 10.37 10.41 0.2M
2025-01-16 10.37 10.39 10.19 10.37 0.2M
2025-01-15 10.15 10.36 10.08 10.35 0.1M
2025-01-14 10.15 10.20 10.04 10.06 0.2M
2025-01-13 10.08 10.22 10.04 10.07 0.2M
2025-01-10 10.29 10.29 10.13 10.17 0.2M
2025-01-09 10.17 10.30 10.13 10.26 0.2M
2025-01-08 10.26 10.26 10.07 10.18 0.3M
2025-01-07 10.42 10.67 10.26 10.26 0.4M
2025-01-06 10.17 10.18 9.99 10.10 0.2M
2025-01-03 10.20 10.21 10.10 10.18 0.2M
2025-01-02 10.21 10.23 10.10 10.18 0.1M