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
2021-12-31 35.46 35.70 35.36 35.36 0.0M
2021-12-30 35.65 35.70 35.17 35.65 0.0M
2021-12-29 34.88 35.65 34.88 35.65 0.0M
2021-12-28 35.12 35.41 34.88 34.88 0.0M
2021-12-27 34.74 35.31 34.74 35.27 0.0M
2021-12-24 35.12 35.12 34.74 34.74 0.0M
2021-12-23 34.93 35.12 34.55 35.12 0.0M
2021-12-22 33.49 34.88 33.49 34.69 0.0M
2021-12-21 33.21 33.59 33.01 33.21 0.0M
2021-12-20 33.83 34.02 33.30 33.35 0.0M
2021-12-17 35.12 35.17 34.40 34.40 0.0M
2021-12-16 34.12 35.17 34.12 35.12 0.0M
2021-12-15 34.12 34.12 33.78 33.93 0.0M
2021-12-14 34.79 35.08 33.88 33.88 0.0M
2021-12-13 34.79 35.17 34.50 34.55 0.0M
2021-12-10 34.02 34.64 34.02 34.40 0.0M
2021-12-09 33.83 34.84 33.83 34.26 0.1M
2021-12-08 33.45 34.02 32.92 33.54 0.0M
2021-12-07 32.20 33.35 32.10 33.35 0.0M
2021-12-06 32.30 32.58 31.82 31.82 0.0M
2021-12-03 31.53 32.30 31.53 32.25 0.0M
2021-12-02 31.43 31.86 31.34 31.53 0.0M
2021-12-01 31.15 31.91 30.95 31.82 0.0M
2021-11-30 30.09 31.19 29.95 30.76 0.0M
2021-11-29 30.43 30.71 30.09 30.57 0.0M
2021-11-26 30.91 31.72 30.09 30.62 0.0M
2021-11-25 32.10 32.73 31.96 32.20 0.0M
2021-11-24 32.49 32.78 32.01 32.15 0.0M
2021-11-23 32.25 32.82 31.96 32.49 0.0M
2021-11-22 32.15 32.82 31.77 32.58 0.0M
2021-11-19 32.25 32.34 31.63 32.20 0.0M
2021-11-18 32.58 32.78 32.15 32.30 0.0M
2021-11-17 32.82 33.06 32.68 32.68 0.0M
2021-11-16 33.35 33.35 32.49 32.78 0.0M
2021-11-15 31.53 33.78 31.53 33.35 0.1M
2021-11-12 31.77 31.86 31.53 31.67 0.0M
2021-11-11 32.15 32.15 31.72 31.91 0.0M
2021-11-10 31.48 32.15 31.39 32.10 0.0M
2021-11-09 32.10 32.10 31.43 31.53 0.0M
2021-11-08 31.15 32.20 31.15 32.01 0.0M
2021-11-05 31.91 32.06 31.24 31.34 0.0M
2021-11-04 31.96 32.15 31.63 31.82 0.0M
2021-11-03 32.10 32.34 31.63 31.63 0.0M
2021-11-02 32.34 32.34 31.67 32.25 0.0M
2021-11-01 31.24 32.34 31.24 32.34 0.0M
2021-10-29 31.19 31.96 30.81 31.10 0.0M
2021-10-28 31.43 32.87 31.29 31.29 0.1M
2021-10-27 30.62 31.05 30.04 30.67 0.0M
2021-10-26 30.24 30.67 30.24 30.62 0.0M
2021-10-25 30.24 30.28 29.71 30.00 0.0M
2021-10-22 30.33 30.43 29.80 30.04 0.0M
2021-10-21 30.04 30.28 29.80 30.00 0.0M
2021-10-20 30.04 30.28 29.52 29.90 0.0M
2021-10-19 30.00 30.24 29.76 29.95 0.0M
2021-10-18 29.76 29.95 29.33 29.71 0.0M
2021-10-15 30.19 30.28 29.80 29.90 0.0M
2021-10-14 29.52 30.19 29.42 30.14 0.0M
2021-10-13 29.28 29.85 29.18 29.42 0.0M
2021-10-12 29.04 29.18 28.46 29.13 0.0M
2021-10-11 29.52 29.52 28.99 29.18 0.0M
2021-10-08 29.37 29.56 29.18 29.33 0.0M
2021-10-07 29.28 29.56 28.89 29.47 0.0M
2021-10-06 29.66 29.66 28.46 29.09 0.0M
2021-10-05 30.00 30.04 29.47 29.95 0.0M
2021-10-04 30.67 30.95 30.00 30.09 0.0M
2021-10-01 30.52 30.86 29.80 30.81 0.0M
2021-09-30 30.71 31.00 30.48 30.62 0.0M
2021-09-29 30.52 31.43 30.43 30.67 0.0M
2021-09-28 31.34 31.39 30.52 30.52 0.0M
2021-09-27 31.72 31.72 30.86 31.39 0.0M
2021-09-24 31.39 31.48 30.76 31.34 0.0M
2021-09-23 31.34 31.77 31.34 31.58 0.0M
2021-09-22 30.43 31.24 30.43 31.19 0.0M
2021-09-21 30.67 31.10 30.43 30.43 0.0M
2021-09-20 31.34 31.39 30.14 30.67 0.0M
2021-09-17 32.30 32.30 31.39 31.91 0.0M
2021-09-16 32.20 32.54 31.96 32.10 0.0M
2021-09-15 32.49 32.73 32.15 32.20 0.0M
2021-09-14 32.54 32.82 32.44 32.54 0.0M
2021-09-13 32.30 32.49 32.30 32.44 0.0M
2021-09-10 32.49 32.73 32.15 32.34 0.0M
2021-09-09 32.39 32.82 32.15 32.54 0.0M
2021-09-08 31.77 32.87 31.53 32.73 0.0M
2021-09-07 32.10 32.20 31.86 31.96 0.0M
2021-09-06 32.30 32.58 32.15 32.15 0.0M
2021-09-03 31.96 32.49 31.91 32.30 0.0M
2021-09-02 31.91 32.15 31.77 32.10 0.0M
2021-09-01 31.91 32.15 31.43 32.01 0.0M
2021-08-31 31.43 32.06 31.39 31.58 0.0M
2021-08-30 31.63 32.01 31.29 31.43 0.0M
2021-08-27 31.15 31.72 30.95 31.72 0.0M
2021-08-26 31.24 31.24 30.71 31.15 0.0M
2021-08-25 30.52 31.15 30.48 31.15 0.0M
2021-08-24 31.15 31.15 30.38 30.57 0.0M
2021-08-23 30.24 31.05 30.14 30.86 0.0M
2021-08-20 30.38 30.48 30.19 30.28 0.0M
2021-08-19 31.15 31.15 30.24 30.52 0.0M
2021-08-18 31.43 31.67 31.10 31.15 0.0M
2021-08-17 31.24 31.58 31.00 31.34 0.0M
2021-08-16 31.63 31.77 31.24 31.43 0.0M
2021-08-13 32.01 32.20 31.63 31.86 0.0M
2021-08-12 32.34 32.87 31.96 32.15 0.0M
2021-08-11 31.63 32.44 31.39 32.44 0.0M
2021-08-10 31.48 31.86 31.43 31.63 0.0M
2021-08-09 31.72 31.72 31.43 31.53 0.0M
2021-08-06 31.53 31.58 31.24 31.58 0.0M
2021-08-05 31.34 31.63 31.34 31.39 0.0M
2021-08-04 31.48 31.82 31.24 31.39 0.0M
2021-08-03 31.43 31.63 30.95 31.43 0.0M
2021-08-02 32.06 32.10 31.48 31.48 0.0M
2021-07-30 33.06 33.06 31.48 32.01 0.0M
2021-07-29 32.63 33.35 32.63 32.97 0.0M
2021-07-28 32.49 32.87 32.20 32.63 0.0M
2021-07-27 33.06 33.06 31.67 32.34 0.0M
2021-07-26 32.44 33.11 32.34 33.11 0.0M
2021-07-23 31.82 32.58 31.82 32.44 0.0M
2021-07-22 31.86 32.49 31.72 31.86 0.0M
2021-07-21 30.76 31.86 30.76 31.67 0.0M
2021-07-20 30.91 31.19 30.24 30.48 0.0M
2021-07-19 31.15 31.34 30.19 30.62 0.0M
2021-07-16 32.58 32.63 30.91 31.43 0.0M
2021-07-15 33.01 33.01 32.01 32.39 0.0M
2021-07-14 32.54 33.06 32.39 33.06 0.0M
2021-07-13 31.91 32.82 31.91 32.54 0.0M
2021-07-12 32.25 33.45 31.63 31.96 0.1M
2021-07-09 30.33 32.39 30.24 32.25 0.1M
2021-07-08 30.76 30.76 29.42 29.90 0.0M
2021-07-07 31.15 31.29 30.95 31.15 0.0M
2021-07-06 30.95 31.24 30.62 31.19 0.0M
2021-07-05 31.15 31.53 31.00 31.43 0.0M
2021-07-02 31.29 31.63 31.15 31.29 0.0M
2021-07-01 31.43 31.77 31.15 31.29 0.0M
2021-06-30 31.77 31.86 31.00 31.48 0.0M
2021-06-29 30.67 31.91 30.67 31.91 0.0M
2021-06-28 30.76 31.00 30.38 30.81 0.0M
2021-06-25 30.38 30.95 30.19 30.91 0.0M
2021-06-24 30.81 31.05 30.33 30.33 0.0M
2021-06-23 30.38 31.00 30.28 30.95 0.0M
2021-06-22 30.43 30.43 30.14 30.43 0.0M
2021-06-21 30.04 30.48 29.66 30.48 0.0M
2021-06-18 30.28 31.00 30.14 30.38 0.0M
2021-06-17 30.71 30.86 30.19 30.38 0.0M
2021-06-16 31.10 31.15 30.67 30.91 0.0M
2021-06-15 30.67 31.53 30.67 31.15 0.0M
2021-06-14 30.86 31.05 30.67 30.71 0.0M
2021-06-11 30.24 30.76 30.24 30.62 0.0M
2021-06-10 30.71 30.91 30.09 30.33 0.0M
2021-06-09 31.24 31.39 30.76 30.76 0.0M
2021-06-08 31.39 31.48 30.76 31.29 0.0M
2021-06-07 30.86 31.53 30.81 31.48 0.0M
2021-06-04 30.33 31.05 30.19 30.95 0.0M
2021-06-03 30.38 30.52 30.19 30.19 0.0M
2021-06-02 30.00 30.43 30.00 30.24 0.0M
2021-06-01 29.76 30.04 29.56 30.04 0.0M
2021-05-31 29.13 30.00 29.13 29.80 0.0M
2021-05-28 29.18 29.37 29.04 29.33 0.0M
2021-05-27 28.75 29.33 28.61 28.94 0.0M
2021-05-26 28.65 28.89 28.32 28.56 0.0M
2021-05-25 28.46 28.94 28.37 28.41 0.0M
2021-05-24 28.94 28.99 28.32 28.51 0.0M
2021-05-21 28.65 29.04 28.51 28.89 0.0M
2021-05-20 29.04 29.23 28.65 28.65 0.0M
2021-05-19 30.00 30.04 28.89 29.13 0.0M
2021-05-18 30.00 30.76 29.80 30.38 0.1M
2021-05-17 29.37 30.00 29.37 29.90 0.0M
2021-05-14 29.23 29.37 28.89 29.37 0.0M
2021-05-13 28.37 29.33 28.27 29.04 0.1M
2021-05-12 28.46 28.94 28.46 28.65 0.1M
2021-05-11 28.13 28.51 28.08 28.37 0.0M
2021-05-10 28.65 29.09 28.37 28.37 0.0M
2021-05-07 27.60 27.79 27.46 27.65 0.0M
2021-05-06 28.08 28.27 27.50 27.60 0.0M
2021-05-05 28.22 28.51 28.03 28.18 0.0M
2021-05-04 28.08 28.70 27.94 28.27 0.1M
2021-05-03 27.79 28.08 27.26 27.94 0.0M
2021-04-30 28.13 28.18 27.17 27.70 0.1M
2021-04-29 28.61 28.75 28.13 28.13 0.0M
2021-04-28 28.65 29.18 28.56 28.80 0.0M
2021-04-27 28.18 29.09 28.08 28.65 0.0M
2021-04-26 28.32 28.70 28.18 28.27 0.0M
2021-04-23 27.94 28.56 27.84 28.32 0.0M
2021-04-22 27.65 28.41 27.60 28.03 0.1M
2021-04-21 27.79 27.89 27.03 27.26 0.1M
2021-04-20 28.41 28.51 27.79 27.94 0.0M
2021-04-19 28.85 28.89 28.22 28.27 0.0M
2021-04-16 28.41 29.04 28.27 28.94 0.0M
2021-04-15 28.27 28.80 28.22 28.46 0.0M
2021-04-14 28.75 28.75 27.98 28.37 0.0M
2021-04-13 27.94 29.04 27.89 28.51 0.0M
2021-04-12 28.80 28.80 27.98 28.03 0.0M
2021-04-09 29.23 29.61 28.75 28.89 0.0M
2021-04-08 29.42 29.47 28.89 29.28 0.0M
2021-04-07 29.09 29.85 29.09 29.37 0.0M
2021-04-06 29.37 29.80 29.13 29.13 0.0M
2021-04-01 28.46 29.42 28.46 29.28 0.0M
2021-03-31 28.94 29.47 28.46 28.46 0.1M
2021-03-30 28.27 28.99 28.18 28.75 0.0M
2021-03-29 28.22 28.94 27.98 28.22 0.1M
2021-03-26 27.89 28.37 27.65 27.98 0.0M
2021-03-25 27.60 27.94 27.03 27.55 0.1M
2021-03-24 27.60 27.65 27.12 27.55 0.0M
2021-03-23 27.79 28.99 27.55 27.55 0.1M
2021-03-22 28.20 29.05 27.75 28.95 0.0M
2021-03-19 27.95 28.30 27.60 27.80 0.0M
2021-03-18 28.30 28.45 28.10 28.30 0.0M
2021-03-17 29.25 29.25 27.95 27.95 0.0M
2021-03-16 29.40 29.75 29.05 29.25 0.0M
2021-03-15 29.65 30.20 29.45 29.45 0.0M
2021-03-12 29.50 30.20 29.40 29.70 0.1M
2021-03-11 28.10 29.60 28.00 29.55 0.0M
2021-03-10 29.35 29.45 28.90 29.00 0.0M
2021-03-09 28.60 29.30 28.55 29.30 0.0M
2021-03-08 27.95 28.65 27.90 28.50 0.0M
2021-03-05 27.75 28.20 27.25 27.60 0.0M
2021-03-04 28.55 28.70 27.45 27.70 0.0M
2021-03-03 29.50 30.20 28.80 28.85 0.0M
2021-03-02 29.35 29.55 29.05 29.45 0.0M
2021-03-01 28.85 29.80 28.80 29.45 0.0M
2021-02-26 29.15 29.25 28.25 28.45 0.0M
2021-02-25 30.15 30.35 29.60 29.60 0.0M
2021-02-24 29.45 30.50 29.45 30.00 0.0M
2021-02-23 29.35 29.70 28.70 29.45 0.0M
2021-02-22 28.60 29.60 28.40 29.35 0.0M
2021-02-19 28.25 28.95 28.20 28.70 0.0M
2021-02-18 28.00 28.55 27.95 28.35 0.0M
2021-02-17 28.30 28.60 27.90 28.00 0.0M
2021-02-16 28.45 28.70 28.05 28.60 0.0M
2021-02-15 28.50 28.85 28.45 28.45 0.0M
2021-02-12 27.90 28.30 27.30 28.30 0.0M
2021-02-11 27.75 27.90 27.15 27.85 0.0M
2021-02-10 28.00 28.10 27.25 27.65 0.0M
2021-02-09 27.90 28.10 27.20 27.90 0.0M
2021-02-08 27.10 28.50 27.10 27.65 0.1M
2021-02-05 26.50 26.70 26.35 26.55 0.0M
2021-02-04 25.85 26.75 25.85 26.55 0.0M
2021-02-03 25.90 25.95 25.40 25.70 0.0M
2021-02-02 25.55 25.95 25.45 25.55 0.0M
2021-02-01 25.60 25.65 25.10 25.25 0.0M
2021-01-29 24.90 25.30 24.40 25.20 0.0M
2021-01-28 23.70 24.90 23.40 24.50 0.0M
2021-01-27 24.20 24.30 23.25 23.85 0.1M
2021-01-26 23.85 24.55 23.80 24.15 0.0M
2021-01-25 25.20 25.25 23.90 23.95 0.0M
2021-01-22 25.95 25.95 24.95 25.20 0.0M
2021-01-21 26.80 27.00 26.00 26.00 0.0M
2021-01-20 25.90 26.85 25.70 26.70 0.1M
2021-01-19 25.95 25.95 25.50 25.70 0.0M
2021-01-18 25.30 25.95 25.20 25.70 0.0M
2021-01-15 25.95 26.05 25.05 25.30 0.0M
2021-01-14 25.85 26.25 25.35 26.25 0.0M
2021-01-13 26.35 26.55 25.50 25.70 0.0M
2021-01-12 25.70 26.35 25.50 26.35 0.0M
2021-01-11 26.10 26.15 25.15 25.85 0.0M
2021-01-08 26.35 26.40 25.85 26.05 0.0M
2021-01-07 25.70 26.40 25.55 26.15 0.0M
2021-01-06 24.90 25.85 24.85 25.55 0.0M
2021-01-05 24.90 25.00 24.35 24.85 0.0M
2021-01-04 24.90 25.20 24.65 24.75 0.0M