Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 36.80
0.00 (0.00%)
At close: Sep 15, 2025
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | 1 |
| Sep 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Sep 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Sep 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Sep 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Sep 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Sep 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1.10% | 30 |
| Sep 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Sep 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Sep 2, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | - | 2.82% | 67 |
| Sep 1, 2025 | 37.20 | 37.20 | 35.00 | 35.40 | - | -4.32% | 397 |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 0.54% | 90 |
| Aug 28, 2025 | 36.20 | 37.20 | 36.20 | 36.80 | - | 3.37% | 192 |
| Aug 27, 2025 | 35.80 | 36.00 | 35.60 | 35.60 | - | 1.14% | 54 |
| Aug 26, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | - | -1.12% | 70 |
| Aug 25, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | - | -0.56% | 101 |
| Aug 22, 2025 | 35.20 | 35.80 | 34.80 | 35.80 | - | -2.72% | 165 |
| Aug 21, 2025 | 37.80 | 37.80 | 35.00 | 36.80 | - | 2.79% | 35 |
| Aug 20, 2025 | 36.20 | 36.40 | 35.40 | 35.80 | - | -0.56% | 93 |
| Aug 19, 2025 | 35.80 | 36.60 | 35.80 | 36.00 | - | 1.69% | 212 |
| Aug 18, 2025 | 35.60 | 35.60 | 35.20 | 35.40 | - | -5.35% | 62 |
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | - | - |
| Aug 13, 2025 | 37.20 | 37.60 | 37.20 | 37.40 | - | 4.47% | 21 |
| Aug 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -0.56% | 15 |
| Aug 11, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | - | 2.86% | 24 |
| Aug 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 3 |
| Aug 7, 2025 | 34.80 | 35.00 | 34.20 | 35.00 | - | - | 47 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | - |
| Aug 5, 2025 | 35.60 | 35.60 | 34.40 | 35.00 | - | -0.57% | 181 |
| Aug 4, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | - | 2.33% | 19 |
| Aug 1, 2025 | 34.60 | 35.00 | 34.00 | 34.40 | - | -2.82% | 145 |
| Jul 31, 2025 | 35.20 | 35.80 | 35.20 | 35.40 | - | 0.57% | 48 |
| Jul 30, 2025 | 35.00 | 35.60 | 35.00 | 35.20 | - | 0.57% | 67 |
| Jul 29, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | - | - | 101 |
| Jul 28, 2025 | 35.40 | 35.40 | 34.80 | 35.00 | - | - | 194 |
| Jul 25, 2025 | 35.20 | 35.80 | 34.80 | 35.00 | - | -3.31% | 85 |
| Jul 24, 2025 | 34.60 | 36.40 | 34.60 | 36.20 | - | 0.56% | 173 |
| Jul 23, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | - | -0.55% | 189 |
| Jul 22, 2025 | 36.60 | 37.40 | 35.40 | 36.20 | - | -6.70% | 569 |
| Jul 21, 2025 | 35.80 | 38.80 | 35.60 | 38.80 | - | 2.65% | 129 |
| Jul 18, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | - | - | 67 |
| Jul 17, 2025 | 37.60 | 38.00 | 37.60 | 37.80 | - | 3.28% | 27 |
| Jul 16, 2025 | 35.20 | 37.00 | 35.20 | 36.60 | - | 0.55% | 208 |
| Jul 15, 2025 | 35.60 | 37.00 | 35.40 | 36.40 | - | -7.14% | 211 |
| Jul 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 2.08% | 8 |
| Jul 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | - |
| Jul 10, 2025 | 38.20 | 38.60 | 38.20 | 38.40 | - | 3.78% | 35 |
| Jul 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -2.63% | 100 |