Mercialys

MERY · Euronext Paris · EUR

€9.43−2.18%−€0.21

Close · October 2, 2026

Price history

−14.58% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026€9.43
October 1, 2026€9.64
September 30, 2026€9.75
September 29, 2026€9.85
September 28, 2026€9.90
September 25, 2026€9.97
September 24, 2026€10.24
September 23, 2026€10.34
September 22, 2026€10.52
September 21, 2026€10.54
September 18, 2026€10.48
September 17, 2026€10.72
September 16, 2026€10.74
September 15, 2026€10.44
September 14, 2026€10.52
September 11, 2026€10.54
September 10, 2026€10.62
September 9, 2026€10.72
September 8, 2026€10.80
September 7, 2026€10.78
September 4, 2026€10.98
September 3, 2026€10.94
September 2, 2026€10.98
September 1, 2026€11.12
August 31, 2026€11.10
August 28, 2026€11.14
August 27, 2026€11.10
August 26, 2026€11.44
August 25, 2026€11.46
August 24, 2026€11.34
August 21, 2026€11.30
August 20, 2026€11.36
August 19, 2026€11.36
August 18, 2026€11.38
August 17, 2026€11.56
August 14, 2026€11.60
August 13, 2026€11.62
August 12, 2026€11.62
August 11, 2026€11.78
August 10, 2026€11.78
August 7, 2026€11.88
August 6, 2026€11.94
August 5, 2026€12.06
August 4, 2026€12.00
August 3, 2026€11.94
July 31, 2026€12.00
July 30, 2026€12.10
July 29, 2026€12.08
July 28, 2026€11.98
July 27, 2026€11.96
July 24, 2026€11.76
July 23, 2026€11.78
July 22, 2026€11.70
July 21, 2026€11.72
July 20, 2026€11.70
July 17, 2026€11.68
July 16, 2026€11.56
July 15, 2026€11.56
July 14, 2026€11.58
July 13, 2026€11.60
July 10, 2026€11.66
July 9, 2026€11.66
July 8, 2026€11.74
July 7, 2026€11.78
July 6, 2026€11.64
July 3, 2026€11.74
July 2, 2026€11.74
July 1, 2026€11.56
June 30, 2026€11.72
June 29, 2026€11.98
June 26, 2026€11.92
June 25, 2026€11.60
June 24, 2026€11.70
June 23, 2026€11.66
June 22, 2026€11.72
June 19, 2026€11.66
June 18, 2026€11.68
June 17, 2026€11.68
June 16, 2026€11.80
June 15, 2026€11.80
June 12, 2026€11.94
June 11, 2026€12.00
June 10, 2026€11.94
June 9, 2026€11.58
June 8, 2026€11.48
June 5, 2026€11.34
June 4, 2026€11.28
June 3, 2026€11.20
June 2, 2026€11.38
June 1, 2026€11.62
May 29, 2026€11.86
May 28, 2026€11.80
May 27, 2026€11.78
May 26, 2026€11.80
May 25, 2026€11.86
May 22, 2026€11.96
May 21, 2026€11.96
May 20, 2026€11.98
May 19, 2026€11.86
May 18, 2026€11.74
May 15, 2026€11.68
May 14, 2026€11.76
May 13, 2026€11.64
May 12, 2026€11.68
May 11, 2026€11.72
May 8, 2026€11.60
May 7, 2026€11.66
May 6, 2026€11.82
May 5, 2026€11.64
May 4, 2026€11.56
April 30, 2026€12.46
April 29, 2026€12.34
April 28, 2026€12.56
April 27, 2026€12.50
April 24, 2026€12.56
April 23, 2026€12.66
April 22, 2026€12.64
April 21, 2026€12.66
April 20, 2026€12.86
April 17, 2026€12.84
April 16, 2026€12.76
April 15, 2026€12.74
April 14, 2026€12.72
April 13, 2026€12.48
April 10, 2026€12.44
April 9, 2026€12.44
April 8, 2026€12.18
April 7, 2026€12.02
April 2, 2026€12.14
April 1, 2026€11.94
March 31, 2026€11.62
March 30, 2026€11.50
March 27, 2026€11.16
March 26, 2026€11.26
March 25, 2026€11.32
March 24, 2026€11.48
March 23, 2026€11.54
March 20, 2026€11.76
March 19, 2026€11.98
March 18, 2026€12.24
March 17, 2026€12.30
March 16, 2026€12.18
March 13, 2026€11.76
March 12, 2026€11.70
March 11, 2026€11.74
March 10, 2026€11.86
March 9, 2026€11.62
March 6, 2026€11.92
March 5, 2026€11.78
March 4, 2026€11.76
March 3, 2026€11.64
March 2, 2026€12.22
February 27, 2026€12.26
February 26, 2026€12.28
February 25, 2026€12.18
February 24, 2026€12.04
February 23, 2026€12.00
February 20, 2026€11.88
February 19, 2026€11.78
February 18, 2026€11.72
February 17, 2026€11.24
February 16, 2026€11.14
February 13, 2026€11.00
February 12, 2026€10.88
February 11, 2026€11.02
February 10, 2026€11.06
February 9, 2026€11.06
February 6, 2026€11.02
February 5, 2026€10.86
February 4, 2026€10.80
February 3, 2026€10.72
February 2, 2026€10.70
January 30, 2026€10.60
January 29, 2026€10.62
January 28, 2026€10.70
January 27, 2026€10.60
January 26, 2026€10.56
January 23, 2026€10.52
January 22, 2026€10.64
January 21, 2026€10.56
January 20, 2026€10.50
January 19, 2026€10.64
January 16, 2026€10.52
January 15, 2026€10.56
January 14, 2026€10.70
January 13, 2026€10.64
January 12, 2026€10.82
January 9, 2026€10.78
January 8, 2026€10.94
January 7, 2026€11.00
January 6, 2026€10.66
January 5, 2026€10.64
January 2, 2026€10.68
December 31, 2025€11.04
December 30, 2025€11.04
December 29, 2025€10.88
December 24, 2025€10.80
December 23, 2025€10.76
December 22, 2025€10.82
December 19, 2025€10.60
December 18, 2025€10.58
December 17, 2025€10.48
December 16, 2025€10.54
December 15, 2025€10.50
December 12, 2025€10.50
December 11, 2025€10.54
December 10, 2025€10.52
December 9, 2025€10.64
December 8, 2025€10.74
December 5, 2025€10.66
December 4, 2025€10.68
December 3, 2025€10.76
December 2, 2025€10.82
December 1, 2025€10.82
November 28, 2025€10.96
November 27, 2025€10.96
November 26, 2025€10.80
November 25, 2025€10.68
November 24, 2025€10.56
November 21, 2025€10.58
November 20, 2025€10.54
November 19, 2025€10.60
November 18, 2025€10.64
November 17, 2025€10.70
November 14, 2025€10.68
November 13, 2025€10.82
November 12, 2025€10.76
November 11, 2025€10.70
November 10, 2025€10.60
November 7, 2025€10.60
November 6, 2025€10.52
November 5, 2025€10.52
November 4, 2025€10.58
November 3, 2025€10.56
October 31, 2025€10.58
October 30, 2025€10.58
October 29, 2025€10.62
October 28, 2025€10.74
October 27, 2025€10.64
October 24, 2025€10.74
October 23, 2025€10.84
October 22, 2025€10.82
October 21, 2025€10.74
October 20, 2025€10.68
October 17, 2025€10.78
October 16, 2025€11.08
October 15, 2025€10.96
October 14, 2025€10.92
October 13, 2025€10.84
October 10, 2025€10.84
October 9, 2025€10.74
October 8, 2025€10.68
October 7, 2025€10.68
October 6, 2025€10.84
October 3, 2025€10.94
October 2, 2025€11.04

At a glance

  • The company

    Mercialys SA is one of France's leading real estate companies.

  • Dividend

    Last ex-dividend on May 4, 2026

Where the price stands

52-wk low€9.36
52-wk high€12.98

−27.35% from the high

Performance

StockCAC 40
1 month−14.12%−4.63%
Year to date−14.58%−3.10%
1 year−14.58%−1.98%

Analysts · 6 analysts

Average target€12.95+37.33% vs. price

Buy 2 · Hold 3 · Sell 1 · Hold

Latest news

All news

Numbers and valuation

Full valuation
Market cap
€877.63M
P/E
42.9
EPS
€0.22
Volume
412.05K
Dividend yield
10.60%

Stocks to explore

Other companies in the Finance sector