Mersen

CBLP
🏛️ france →
25.30
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 25.40 25.60 25.20 25.30 0.0M
2025-09-25 25.50 26.50 25.25 25.40 0.1M
2025-09-24 25.35 25.45 25.00 25.35 0.0M
2025-09-23 25.45 26.05 25.25 25.25 0.0M
2025-09-22 25.45 25.50 24.95 25.20 0.0M
2025-09-19 24.80 26.00 24.70 25.55 0.1M
2025-09-18 24.10 24.90 24.00 24.65 0.0M
2025-09-17 23.90 24.05 23.70 23.90 0.0M
2025-09-16 23.95 24.15 23.80 23.90 0.0M
2025-09-15 23.80 24.20 23.80 23.85 0.0M
2025-09-12 23.90 24.15 23.35 23.70 0.0M
2025-09-11 23.30 23.75 23.15 23.65 0.0M
2025-09-10 23.35 23.45 23.00 23.30 0.0M
2025-09-09 23.80 23.90 23.20 23.25 0.0M
2025-09-08 23.55 23.80 23.40 23.75 0.0M
2025-09-05 23.40 23.75 23.40 23.50 0.0M
2025-09-04 23.00 23.45 22.85 23.30 0.0M
2025-09-03 23.50 23.65 22.90 23.05 0.0M
2025-09-02 23.90 24.05 23.25 23.30 0.0M
2025-09-01 24.45 24.65 23.85 23.95 0.0M
2025-08-29 24.15 24.40 23.85 24.25 0.0M
2025-08-28 24.25 24.55 24.15 24.20 0.0M
2025-08-27 24.30 24.50 24.05 24.15 0.0M
2025-08-26 24.95 25.00 23.80 24.35 0.1M
2025-08-25 25.45 25.65 25.15 25.40 0.0M
2025-08-22 24.75 25.35 24.70 25.35 0.1M
2025-08-21 24.70 24.70 24.40 24.60 0.0M
2025-08-20 24.90 24.90 24.55 24.55 0.0M
2025-08-19 24.80 25.10 24.75 24.95 0.0M
2025-08-18 24.60 24.70 24.20 24.60 0.0M
2025-08-15 24.85 24.90 24.50 24.55 0.0M
2025-08-14 25.10 25.20 24.60 24.65 0.0M
2025-08-13 25.40 25.40 25.00 25.10 0.0M
2025-08-12 25.10 25.40 25.10 25.30 0.1M
2025-08-11 25.60 25.70 24.90 24.90 0.0M
2025-08-08 25.25 25.55 25.25 25.55 0.0M
2025-08-07 25.20 25.45 25.10 25.35 0.0M
2025-08-06 25.75 25.75 25.30 25.35 0.0M
2025-08-05 25.50 25.85 25.20 25.50 0.1M
2025-08-04 24.85 25.75 24.50 25.30 0.1M
2025-08-01 24.40 25.05 24.15 24.60 0.1M
2025-07-31 22.40 24.35 22.40 24.10 0.2M
2025-07-30 21.90 22.00 21.60 21.70 0.0M
2025-07-29 21.85 22.35 21.80 21.90 0.0M
2025-07-28 22.25 22.40 21.65 21.70 0.0M
2025-07-25 21.75 22.00 21.50 21.90 0.0M
2025-07-24 22.15 22.20 21.75 21.85 0.0M
2025-07-23 21.65 22.00 21.65 21.95 0.0M
2025-07-22 22.00 22.00 21.45 21.50 0.0M
2025-07-21 21.95 22.10 21.70 22.00 0.0M
2025-07-18 21.95 22.25 21.90 21.95 0.0M
2025-07-17 21.50 21.95 21.50 21.85 0.0M
2025-07-16 21.60 21.60 21.25 21.25 0.0M
2025-07-15 21.60 22.05 21.50 21.75 0.0M
2025-07-14 21.25 21.65 21.25 21.55 0.0M
2025-07-11 21.75 21.80 21.40 21.50 0.0M
2025-07-10 22.00 22.10 21.65 21.90 0.0M
2025-07-09 21.45 22.20 21.30 21.90 0.1M
2025-07-08 21.05 21.40 20.95 21.40 0.0M
2025-07-07 21.40 21.50 20.75 21.00 0.1M
2025-07-04 22.35 22.55 22.05 22.35 0.0M
2025-07-03 22.45 22.60 22.25 22.40 0.0M
2025-07-02 21.80 22.35 21.75 22.30 0.0M
2025-07-01 22.05 22.15 21.55 21.60 0.0M
2025-06-30 23.00 23.05 21.95 22.10 0.1M
2025-06-27 22.00 22.65 21.95 22.60 0.1M
2025-06-26 20.70 21.80 20.65 21.75 0.1M
2025-06-25 20.50 20.85 20.45 20.55 0.0M
2025-06-24 20.60 20.75 20.40 20.45 0.0M
2025-06-23 19.92 20.25 19.90 20.05 0.1M
2025-06-20 20.20 20.30 19.98 20.05 0.1M
2025-06-19 20.40 20.55 20.05 20.05 0.0M
2025-06-18 20.80 20.90 20.45 20.60 0.0M
2025-06-17 20.90 21.05 20.80 20.85 0.0M
2025-06-16 20.85 21.15 20.85 21.00 0.0M
2025-06-13 20.80 21.15 20.75 20.85 0.0M
2025-06-12 20.50 21.45 20.45 21.35 0.1M
2025-06-11 20.55 20.95 20.50 20.70 0.0M
2025-06-10 20.10 20.65 20.10 20.60 0.0M
2025-06-09 20.05 20.30 20.05 20.15 0.0M
2025-06-06 20.35 20.35 20.10 20.10 0.0M
2025-06-05 20.40 20.65 20.05 20.20 0.0M
2025-06-04 20.60 20.80 20.35 20.40 0.0M
2025-06-03 20.50 20.50 20.20 20.40 0.0M
2025-06-02 20.45 20.60 20.20 20.50 0.1M
2025-05-30 20.60 21.00 20.45 20.45 0.1M
2025-05-29 21.00 21.35 20.70 20.75 0.0M
2025-05-28 20.45 20.90 20.40 20.65 0.0M
2025-05-27 20.80 20.85 20.45 20.45 0.0M
2025-05-26 20.45 20.90 20.45 20.80 0.0M
2025-05-23 20.30 20.65 19.68 20.20 0.1M
2025-05-22 20.50 20.65 20.20 20.35 0.0M
2025-05-21 21.10 21.10 20.50 20.75 0.0M
2025-05-20 20.85 21.30 20.70 21.00 0.1M
2025-05-19 21.10 21.25 20.65 20.90 0.0M
2025-05-16 21.00 21.15 20.95 21.10 0.0M
2025-05-15 21.35 21.45 21.00 21.00 0.0M
2025-05-14 21.80 21.80 21.35 21.55 0.0M
2025-05-13 21.10 21.80 21.10 21.75 0.1M
2025-05-12 21.05 21.40 20.80 21.05 0.1M
2025-05-09 20.60 20.95 20.60 20.65 0.1M
2025-05-08 19.72 20.65 19.62 20.55 0.1M
2025-05-07 19.56 19.80 19.54 19.64 0.0M
2025-05-06 19.80 19.84 19.22 19.66 0.1M
2025-05-05 19.82 19.84 19.66 19.70 0.0M
2025-05-02 19.10 19.86 19.10 19.86 0.1M
2025-04-30 18.60 18.92 18.58 18.84 0.0M
2025-04-29 18.76 18.86 18.38 18.56 0.0M
2025-04-28 18.50 18.84 18.48 18.74 0.0M
2025-04-25 18.40 18.70 18.12 18.58 0.1M
2025-04-24 18.18 18.36 17.88 18.36 0.0M
2025-04-23 17.92 18.44 17.92 18.20 0.1M
2025-04-22 17.88 17.90 17.68 17.76 0.0M
2025-04-17 17.86 18.02 17.72 17.72 0.0M
2025-04-16 17.68 18.04 17.62 17.94 0.0M
2025-04-15 17.96 18.14 17.78 17.94 0.0M
2025-04-14 18.24 18.46 17.94 18.00 0.0M
2025-04-11 17.98 18.12 17.50 17.86 0.0M
2025-04-10 19.20 19.20 17.72 17.72 0.1M
2025-04-09 17.46 17.82 17.30 17.46 0.1M
2025-04-08 17.92 18.26 17.54 17.98 0.1M
2025-04-07 15.98 17.86 15.20 17.50 0.2M
2025-04-04 17.74 18.16 17.18 18.00 0.3M
2025-04-03 17.84 18.32 17.66 18.00 0.1M
2025-04-02 18.10 18.38 17.98 18.38 0.1M
2025-04-01 18.66 18.70 18.14 18.26 0.1M
2025-03-31 19.00 19.04 18.18 18.34 0.2M
2025-03-28 19.54 19.88 19.18 19.24 0.1M
2025-03-27 19.54 19.84 19.34 19.72 0.1M
2025-03-26 20.20 20.30 19.78 19.86 0.1M
2025-03-25 20.10 20.40 19.80 20.10 0.1M
2025-03-24 20.80 20.85 19.84 19.88 0.1M
2025-03-21 20.30 20.65 20.10 20.50 0.1M
2025-03-20 20.95 21.10 20.40 20.50 0.1M
2025-03-19 20.60 20.95 20.55 20.85 0.1M
2025-03-18 21.05 21.70 20.85 21.05 0.1M
2025-03-17 19.90 20.65 19.90 20.60 0.1M
2025-03-14 19.96 20.20 19.52 19.54 0.2M
2025-03-13 20.95 21.25 19.64 19.68 0.3M
2025-03-12 22.35 22.50 21.55 21.80 0.1M
2025-03-11 22.70 23.00 21.90 22.15 0.1M
2025-03-10 23.05 23.10 22.35 22.60 0.1M
2025-03-07 23.00 23.25 22.65 23.10 0.1M
2025-03-06 22.65 23.40 22.45 23.25 0.1M
2025-03-05 21.15 22.50 21.05 22.40 0.2M
2025-03-04 21.15 21.35 20.40 20.55 0.1M
2025-03-03 21.00 21.95 20.85 21.45 0.1M
2025-02-28 21.25 21.25 20.80 21.00 0.1M
2025-02-27 21.60 21.80 21.30 21.55 0.0M
2025-02-26 21.75 22.20 21.70 21.80 0.0M
2025-02-25 22.10 22.10 21.55 21.60 0.1M
2025-02-24 22.55 22.65 22.10 22.30 0.0M
2025-02-21 22.35 22.75 22.10 22.30 0.1M
2025-02-20 21.60 22.15 21.55 21.85 0.1M
2025-02-19 22.30 22.35 21.45 21.55 0.1M
2025-02-18 22.20 22.55 21.85 22.35 0.0M
2025-02-17 22.25 22.35 21.80 22.15 0.1M
2025-02-14 21.25 22.50 21.10 22.15 0.1M
2025-02-13 21.25 21.50 20.90 21.25 0.1M
2025-02-12 21.45 21.55 20.85 20.85 0.1M
2025-02-11 21.10 21.35 20.90 21.25 0.0M
2025-02-10 21.20 21.65 20.80 21.15 0.1M
2025-02-07 21.00 21.40 20.75 21.00 0.1M
2025-02-06 20.85 21.30 20.70 21.20 0.1M
2025-02-05 20.90 21.05 20.60 20.80 0.1M
2025-02-04 21.15 21.30 20.70 20.95 0.1M
2025-02-03 21.10 21.25 20.55 21.05 0.1M
2025-01-31 22.20 22.20 21.60 21.85 0.1M
2025-01-30 21.10 22.60 20.90 22.50 0.3M
2025-01-29 19.58 19.72 19.26 19.38 0.0M
2025-01-28 19.54 19.90 19.40 19.44 0.0M
2025-01-27 19.36 19.76 19.28 19.62 0.1M
2025-01-24 19.34 20.00 19.34 19.86 0.1M
2025-01-23 19.50 19.64 19.20 19.24 0.0M
2025-01-22 19.68 19.92 19.44 19.48 0.0M
2025-01-21 19.92 20.05 19.48 19.66 0.0M
2025-01-20 20.00 20.25 19.50 19.88 0.1M
2025-01-17 20.20 20.45 19.92 19.94 0.0M
2025-01-16 19.92 20.15 19.70 19.98 0.0M
2025-01-15 19.32 19.94 19.32 19.82 0.0M
2025-01-14 19.48 19.66 19.14 19.14 0.1M
2025-01-13 19.68 19.82 19.30 19.32 0.1M
2025-01-10 20.85 21.00 19.92 19.92 0.1M
2025-01-09 20.75 21.10 20.55 21.00 0.0M
2025-01-08 21.50 21.50 20.70 20.85 0.1M
2025-01-07 21.30 21.60 21.15 21.50 0.0M
2025-01-06 20.95 21.85 20.95 21.45 0.1M
2025-01-03 20.55 20.80 20.35 20.65 0.0M
2025-01-02 20.80 20.90 20.35 20.50 0.0M