Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 32.20
+1.60 (5.23%)
Last updated: Jun 11, 2026, 11:30 AM EET
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 5.23% | 21 |
| Jun 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | 33 |
| Jun 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.20 | 0.63% | 29 |
| Jun 8, 2026 | 32.80 | 33.00 | 31.00 | 31.60 | 30.01 | -1.25% | 231 |
| Jun 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.39 | - | - |
| Jun 4, 2026 | 33.00 | 33.00 | 31.40 | 32.00 | 30.39 | -3.03% | 170 |
| Jun 3, 2026 | 34.00 | 34.00 | 32.40 | 33.00 | 31.34 | - | 65 |
| Jun 2, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 31.34 | 5.10% | 66 |
| May 29, 2026 | 30.00 | 32.20 | 30.00 | 31.40 | 29.82 | 1.29% | 133 |
| May 28, 2026 | 31.20 | 33.00 | 30.80 | 31.00 | 29.44 | -6.06% | 110 |
| May 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.34 | 3.13% | 27 |
| May 26, 2026 | 30.60 | 32.00 | 30.60 | 32.00 | 30.39 | -1.23% | 354 |
| May 25, 2026 | 34.40 | 34.40 | 31.00 | 32.40 | 30.77 | 3.18% | 150 |
| May 22, 2026 | 31.80 | 31.80 | 30.60 | 31.40 | 29.82 | 2.61% | 155 |
| May 21, 2026 | 31.60 | 31.80 | 30.20 | 30.60 | 29.06 | -2.55% | 88 |
| May 20, 2026 | 31.40 | 31.60 | 30.20 | 31.40 | 29.82 | 1.29% | 229 |
| May 19, 2026 | 30.80 | 31.40 | 30.40 | 31.00 | 29.44 | 1.31% | 136 |
| May 18, 2026 | 31.80 | 31.80 | 30.20 | 30.60 | 29.06 | -1.92% | 169 |
| May 15, 2026 | 33.00 | 33.00 | 30.60 | 31.20 | 29.63 | -1.27% | 198 |
| May 14, 2026 | 31.00 | 32.00 | 31.00 | 31.60 | 30.01 | -0.63% | 175 |
| May 13, 2026 | 31.40 | 32.00 | 31.20 | 31.80 | 30.20 | -2.45% | 64 |
| May 12, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 30.96 | 1.87% | 35 |
| May 11, 2026 | 33.00 | 33.00 | 31.40 | 32.00 | 30.39 | -0.62% | 56 |
| May 8, 2026 | 32.20 | 32.40 | 32.20 | 32.20 | 30.58 | 0.62% | 126 |
| May 7, 2026 | 31.40 | 33.20 | 31.20 | 32.00 | 30.39 | -5.33% | 232 |
| May 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.10 | - | - |
| May 5, 2026 | 33.00 | 34.40 | 33.00 | 33.80 | 32.10 | 6.29% | 48 |
| May 4, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 30.20 | -6.47% | 105 |
| Apr 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.29 | 5.59% | 6 |
| Apr 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30.58 | - | 24 |
| Apr 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30.58 | 0.62% | 26 |
| Apr 27, 2026 | 32.00 | 32.40 | 31.80 | 32.00 | 30.39 | -3.61% | 383 |
| Apr 24, 2026 | 33.20 | 33.40 | 32.40 | 33.20 | 31.53 | -0.60% | 33 |
| Apr 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 31.72 | - | - |
| Apr 22, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 31.72 | 1.21% | 32 |
| Apr 21, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 31.34 | 0.61% | 13 |
| Apr 20, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 31.15 | 1.23% | 41 |
| Apr 17, 2026 | 32.60 | 32.80 | 32.00 | 32.40 | 30.77 | -4.71% | 95 |
| Apr 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.29 | - | - |
| Apr 15, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 32.29 | 2.41% | 29 |
| Apr 14, 2026 | 32.40 | 34.00 | 32.40 | 33.20 | 31.53 | 3.75% | 78 |
| Apr 9, 2026 | 32.40 | 33.40 | 31.60 | 32.00 | 30.39 | -7.51% | 701 |
| Apr 8, 2026 | 32.80 | 36.00 | 32.80 | 34.60 | 32.86 | 8.81% | 127 |
| Apr 7, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 30.20 | - | 321 |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.20 | -3.05% | 200 |
| Apr 1, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 31.15 | 1.86% | 37 |
| Mar 31, 2026 | 32.20 | 32.80 | 32.00 | 32.20 | 30.58 | -5.29% | 293 |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.29 | - | - |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.29 | -1.16% | 45 |
| Mar 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 32.67 | - | - |