MERSEN
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 28/03/2025 | 19.54 | 19.88 | 19.18 | 19.24 | 19.24 | 72,920 | 1,412,414 | 19.3694 |
| 27/03/2025 | 19.54 | 19.84 | 19.34 | 19.72 | 19.72 | 79,029 | 1,547,622 | 19.5830 |
| 26/03/2025 | 20.20 | 20.30 | 19.78 | 19.86 | 19.86 | 58,702 | 1,169,670 | 19.9256 |
| 25/03/2025 | 20.10 | 20.40 | 19.80 | 20.10 | 20.10 | 54,416 | 1,093,401 | 20.0934 |
| 24/03/2025 | 20.80 | 20.85 | 19.84 | 19.88 | 19.88 | 97,909 | 1,958,142 | 19.9996 |
| 21/03/2025 | 20.30 | 20.65 | 20.10 | 20.50 | 20.50 | 65,949 | 1,341,707 | 20.3444 |
| 20/03/2025 | 20.95 | 21.10 | 20.40 | 20.50 | 20.50 | 60,103 | 1,238,609 | 20.6081 |
| 19/03/2025 | 20.60 | 20.95 | 20.55 | 20.85 | 20.85 | 54,872 | 1,138,477 | 20.7479 |
| 18/03/2025 | 21.05 | 21.70 | 20.85 | 21.05 | 21.05 | 86,235 | 1,830,043 | 21.2216 |
| 17/03/2025 | 19.90 | 20.65 | 19.90 | 20.60 | 20.60 | 97,175 | 1,982,911 | 20.4055 |