Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 28.80
0.00 (0.00%)
At close: Jul 23, 2026
Mermeren Kombinat AD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 22, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | - | 33 |
| Jul 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 20, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | 44 |
| Jul 17, 2026 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 56 |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 50 |
| Jul 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 14, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | - | 101 |
| Jul 13, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 39 |
| Jul 10, 2026 | 30.60 | 30.80 | 23.40 | 29.40 | 29.40 | -2.65% | 368 |
| Jul 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Jul 8, 2026 | 29.20 | 30.60 | 29.20 | 30.20 | 30.20 | - | 74 |
| Jul 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 6, 2026 | 30.20 | 30.40 | 30.20 | 30.20 | 30.20 | 0.67% | 23 |
| Jul 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 11 |
| Jul 2, 2026 | 30.00 | 30.20 | 29.20 | 29.80 | 29.80 | -1.97% | 154 |
| Jul 1, 2026 | 30.80 | 31.40 | 30.00 | 30.40 | 30.40 | -1.30% | 247 |
| Jun 30, 2026 | 31.40 | 31.40 | 30.00 | 30.80 | 30.80 | 0.65% | 65 |
| Jun 29, 2026 | 31.00 | 31.40 | 30.60 | 30.60 | 30.60 | 0.66% | 46 |
| Jun 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jun 25, 2026 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | 0.66% | 32 |
| Jun 24, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | 125 |
| Jun 23, 2026 | 30.20 | 31.00 | 30.00 | 30.60 | 30.60 | -3.16% | 226 |
| Jun 22, 2026 | 31.80 | 32.80 | 31.00 | 31.60 | 31.60 | 4.64% | 138 |
| Jun 19, 2026 | 30.00 | 30.80 | 30.00 | 30.20 | 30.20 | -4.43% | 50 |
| Jun 18, 2026 | 31.60 | 31.80 | 31.20 | 31.60 | 31.60 | -4.82% | 128 |
| Jun 17, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 1.22% | 21 |
| Jun 16, 2026 | 32.60 | 33.00 | 32.60 | 32.80 | 32.80 | 5.13% | 37 |
| Jun 15, 2026 | 33.20 | 33.20 | 31.20 | 31.20 | 31.20 | -3.11% | 48 |
| Jun 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| 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 |