Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 36.20
0.00 (0.00%)
At close: Nov 7, 2025
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | - | 31 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 5, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 4.02% | 36 |
| Nov 4, 2025 | 34.80 | 35.40 | 34.60 | 34.80 | 34.80 | -6.45% | 80 |
| Nov 3, 2025 | 36.80 | 37.60 | 36.80 | 37.20 | 37.20 | 2.76% | 46 |
| Oct 31, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | - | 46 |
| Oct 30, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | 6.47% | 35 |
| Oct 29, 2025 | 36.40 | 37.00 | 34.00 | 34.00 | 34.00 | -4.49% | 57 |
| Oct 27, 2025 | 35.20 | 36.00 | 35.00 | 35.60 | 35.60 | 1.14% | 48 |
| Oct 24, 2025 | 36.80 | 37.00 | 34.20 | 35.20 | 35.20 | -4.86% | 65 |
| Oct 23, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 1.09% | 81 |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 21, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 20, 2025 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | 0.55% | 21 |
| Oct 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 16, 2025 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | 1.68% | 43 |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 14, 2025 | 36.80 | 37.00 | 35.20 | 35.80 | 35.80 | 1.70% | 160 |
| Oct 13, 2025 | 35.00 | 35.40 | 35.00 | 35.20 | 35.20 | 2.92% | 38 |
| Oct 10, 2025 | 34.40 | 34.40 | 33.00 | 34.20 | 34.20 | -2.29% | 641 |
| Oct 9, 2025 | 35.00 | 35.80 | 35.00 | 35.00 | 35.00 | 0.57% | 113 |
| Oct 8, 2025 | 34.20 | 35.80 | 34.20 | 34.80 | 34.80 | -3.87% | 133 |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 3, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 3.43% | 21 |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | 38 |
| Oct 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 10 |
| Sep 26, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | 1.10% | 27 |
| Sep 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | 10 |
| Sep 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | 10 |
| Sep 19, 2025 | 36.80 | 36.80 | 35.00 | 35.20 | 35.20 | -4.35% | 143 |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Sep 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | 30 |
| Sep 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 2, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | 2.82% | 67 |
| Sep 1, 2025 | 37.20 | 37.20 | 35.00 | 35.40 | 35.40 | -4.32% | 397 |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 90 |