PAR:MERY
Mercialys Stock Price (Quote)
11.39€
-0.0100 (-0.0877%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 9.97€ | 11.55€ | Tuesday, 28th May 2024 MERY.PA stock ended at 11.39€. This is 0.0877% less than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 1.49% from a day low at 11.38€ to a day high of 11.55€. |
90 days | 9.93€ | 11.55€ | |
52 weeks | 7.42€ | 11.55€ |
Historical Mercialys prices
Date | Open | High | Low | Close | Volume |
Nov 27, 2023 | 8.56€ | 8.68€ | 8.55€ | 8.60€ | 107 341 |
Nov 24, 2023 | 8.60€ | 8.68€ | 8.55€ | 8.56€ | 85 368 |
Nov 23, 2023 | 8.47€ | 8.58€ | 8.46€ | 8.58€ | 146 513 |
Nov 22, 2023 | 8.34€ | 8.53€ | 8.32€ | 8.49€ | 107 101 |
Nov 21, 2023 | 8.63€ | 8.68€ | 8.34€ | 8.34€ | 168 626 |
Nov 20, 2023 | 8.60€ | 8.70€ | 8.53€ | 8.61€ | 137 947 |
Nov 17, 2023 | 8.38€ | 8.64€ | 8.38€ | 8.57€ | 166 283 |
Nov 16, 2023 | 8.41€ | 8.52€ | 8.36€ | 8.37€ | 141 266 |
Nov 15, 2023 | 8.54€ | 8.60€ | 8.35€ | 8.44€ | 217 568 |
Nov 14, 2023 | 8.11€ | 8.56€ | 8.11€ | 8.54€ | 303 939 |
Nov 13, 2023 | 8.25€ | 8.30€ | 8.13€ | 8.13€ | 184 696 |
Nov 10, 2023 | 8.22€ | 8.23€ | 8.12€ | 8.23€ | 178 154 |
Nov 09, 2023 | 8.21€ | 8.35€ | 8.21€ | 8.25€ | 131 699 |
Nov 08, 2023 | 8.13€ | 8.30€ | 8.11€ | 8.23€ | 102 223 |
Nov 07, 2023 | 8.23€ | 8.25€ | 8.10€ | 8.17€ | 178 109 |
Nov 06, 2023 | 8.63€ | 8.65€ | 8.35€ | 8.35€ | 179 592 |
Nov 03, 2023 | 8.45€ | 8.63€ | 8.43€ | 8.59€ | 143 551 |
Nov 02, 2023 | 8.13€ | 8.44€ | 8.13€ | 8.38€ | 255 273 |
Nov 01, 2023 | 8.08€ | 8.12€ | 8.01€ | 8.05€ | 160 481 |
Oct 31, 2023 | 7.96€ | 8.09€ | 7.92€ | 8.04€ | 236 259 |
Oct 30, 2023 | 8.00€ | 8.05€ | 7.93€ | 7.93€ | 146 299 |
Oct 27, 2023 | 7.88€ | 8.05€ | 7.88€ | 7.98€ | 180 863 |
Oct 26, 2023 | 7.84€ | 7.93€ | 7.78€ | 7.89€ | 157 899 |
Oct 25, 2023 | 7.98€ | 7.98€ | 7.82€ | 7.86€ | 144 229 |
Oct 24, 2023 | 7.91€ | 8.00€ | 7.91€ | 7.98€ | 145 253 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MERY.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the MERY.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MERY.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.