Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 37.40
+1.60 (4.47%)
Last updated: Aug 13, 2025
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 7, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | - | -1.04% | 1,739 |
| Jul 4, 2025 | 38.20 | 39.00 | 38.20 | 38.40 | - | 0.52% | 562 |
| Jul 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | - | - |
| Jul 2, 2025 | 38.00 | 38.40 | 38.00 | 38.20 | - | 9.14% | 12 |
| Jul 1, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | - | -5.41% | 62 |
| Jun 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -0.54% | 19 |
| Jun 26, 2025 | 37.00 | 37.60 | 37.00 | 37.20 | - | 0.54% | 82 |
| Jun 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jun 24, 2025 | 37.00 | 37.20 | 36.20 | 37.00 | - | 0.54% | 105 |
| Jun 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Jun 20, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | - | 1.66% | 358 |
| Jun 19, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | - | 0.56% | 50 |
| Jun 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | 30 |
| Jun 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | - |
| Jun 16, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | - | -10.00% | 30 |
| Jun 13, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | - | -4.31% | 111 |
| Jun 12, 2025 | 41.80 | 42.20 | 39.00 | 41.80 | - | -5.43% | 458 |
| Jun 11, 2025 | 46.20 | 46.20 | 44.00 | 44.20 | - | 24.16% | 528 |
| Jun 10, 2025 | 37.40 | 37.40 | 34.80 | 35.60 | - | -4.30% | 210 |
| Jun 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -0.53% | 3 |
| Jun 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | - | 117 |
| Jun 4, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | - | - | 73 |