Mersen S.A. (CBE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Apr 23, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Apr 22, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Apr 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Apr 18, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Apr 17, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Apr 16, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Apr 15, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Apr 12, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Apr 11, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Apr 10, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Apr 09, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Apr 08, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Apr 05, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Apr 04, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Apr 03, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Apr 02, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Mar 28, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Mar 27, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Mar 26, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Mar 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 20 |
| Mar 22, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Mar 21, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Mar 20, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Mar 19, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Mar 18, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Mar 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Mar 14, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Mar 13, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Mar 12, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Mar 11, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Mar 08, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Mar 07, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Mar 06, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Mar 05, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Mar 04, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Mar 01, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Feb 29, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Feb 28, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Feb 27, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Feb 26, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Feb 23, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Feb 22, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Feb 21, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 20, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Feb 19, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Feb 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 15, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Feb 14, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Feb 13, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Feb 12, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Feb 09, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Feb 08, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 07, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 06, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Feb 05, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Feb 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Feb 01, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Jan 31, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Jan 30, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Jan 29, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Jan 26, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Jan 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jan 24, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Jan 23, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Jan 22, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Jan 19, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Jan 18, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Jan 17, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 16, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Jan 15, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jan 12, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jan 11, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Jan 10, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Jan 09, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Jan 08, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Jan 05, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jan 04, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Jan 03, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Jan 02, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Dec 29, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Dec 28, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Dec 27, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Dec 22, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Dec 21, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Dec 20, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Dec 19, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Dec 18, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Dec 15, 2023 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | 150 |
| Dec 14, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| Dec 13, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Dec 12, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Dec 11, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Dec 08, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Dec 07, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Dec 06, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Dec 05, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Dec 04, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Dec 01, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Nov 30, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.