Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 33.80
-1.20 (-3.43%)
At close: Feb 6, 2026
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 33.40 | 33.80 | 33.00 | 33.80 | 33.80 | -3.43% | 219 |
| Feb 5, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 2.94% | 22 |
| Feb 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 3, 2026 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | -3.95% | 105 |
| Feb 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jan 30, 2026 | 34.00 | 36.00 | 34.00 | 35.40 | 35.40 | 2.91% | 66 |
| Jan 29, 2026 | 34.00 | 34.80 | 34.00 | 34.40 | 34.40 | -1.15% | 110 |
| Jan 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 27, 2026 | 33.80 | 35.20 | 33.80 | 34.80 | 34.80 | -0.57% | 37 |
| Jan 26, 2026 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | - | 15 |
| Jan 23, 2026 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | 1.74% | 200 |
| Jan 22, 2026 | 33.60 | 35.60 | 33.60 | 34.40 | 34.40 | 0.58% | 100 |
| Jan 21, 2026 | 32.80 | 34.80 | 32.80 | 34.20 | 34.20 | -5.00% | 178 |
| Jan 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 20 |
| Jan 19, 2026 | 35.20 | 36.20 | 34.00 | 35.40 | 35.40 | 0.57% | 60 |
| Jan 16, 2026 | 35.00 | 35.80 | 34.40 | 35.20 | 35.20 | - | 295 |
| Jan 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | 21 |
| Jan 14, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 2.35% | 71 |
| Jan 13, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -1.73% | 94 |
| Jan 12, 2026 | 34.00 | 34.80 | 34.00 | 34.60 | 34.60 | 1.76% | 42 |
| Jan 9, 2026 | 34.20 | 34.80 | 33.80 | 34.00 | 34.00 | -4.49% | 289 |
| Jan 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | 61 |
| Jan 7, 2026 | 35.60 | 35.60 | 34.20 | 34.60 | 34.60 | 1.17% | 75 |
| Jan 5, 2026 | 33.00 | 35.20 | 33.00 | 34.20 | 34.20 | -1.72% | 51 |
| Jan 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 160 |
| Dec 31, 2025 | 34.80 | 34.80 | 33.80 | 34.80 | 34.80 | 3.57% | 15 |
| Dec 30, 2025 | 33.60 | 34.60 | 33.00 | 33.60 | 33.60 | -3.45% | 908 |
| Dec 29, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1.16% | 57 |
| Dec 23, 2025 | 34.00 | 35.00 | 33.20 | 34.40 | 34.40 | -3.37% | 335 |
| Dec 22, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | 15 |
| Dec 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | 21 |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 1 |
| Dec 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | 21 |
| Dec 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Dec 11, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 2.33% | 21 |
| Dec 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | 91 |
| Dec 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 8, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | - | 57 |
| Dec 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 19 |
| Dec 4, 2025 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | - | 44 |
| Dec 3, 2025 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | 0.57% | 21 |
| Dec 2, 2025 | 35.00 | 35.80 | 35.00 | 35.20 | 35.20 | 0.57% | 120 |
| Dec 1, 2025 | 33.60 | 35.00 | 33.40 | 35.00 | 35.00 | 1.74% | 257 |
| Nov 28, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.18% | 39 |
| Nov 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 26, 2025 | 35.60 | 35.80 | 33.80 | 34.00 | 34.00 | -2.30% | 284 |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | 10 |
| Nov 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |