Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 28.00
-0.60 (-2.10%)
Last updated: Sep 23, 2026, 5:09 PM EET
Mermeren Kombinat AD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29.00 | 29.80 | 27.40 | 28.00 | 28.00 | -2.10% | 192 |
| Sep 22, 2026 | 29.00 | 29.40 | 27.60 | 28.60 | 28.60 | 2.88% | 51 |
| Sep 21, 2026 | 27.60 | 28.40 | 27.60 | 27.80 | 27.80 | -4.79% | 162 |
| Sep 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | 10 |
| Sep 17, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -0.66% | 54 |
| Sep 16, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 13 |
| Sep 15, 2026 | 30.40 | 30.60 | 30.00 | 30.00 | 30.00 | - | 46 |
| Sep 14, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 27 |
| Sep 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 10, 2026 | 29.00 | 30.20 | 28.80 | 29.80 | 29.80 | - | 33 |
| Sep 9, 2026 | 30.60 | 30.60 | 29.00 | 29.80 | 29.80 | -2.61% | 92 |
| Sep 8, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 4.08% | 67 |
| Sep 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 4, 2026 | 31.80 | 31.80 | 29.00 | 29.40 | 29.40 | -6.96% | 264 |
| Sep 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 47 |
| Sep 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | 2 |
| Sep 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | 71 |
| Aug 31, 2026 | 31.20 | 31.60 | 31.20 | 31.40 | 31.40 | 4.67% | 31 |
| Aug 28, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 3.45% | 89 |
| Aug 27, 2026 | 28.80 | 30.40 | 28.80 | 29.00 | 29.00 | 1.40% | 133 |
| Aug 26, 2026 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 2.88% | 144 |
| Aug 25, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 2.96% | 114 |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 16 |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2 |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2 |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 21 |
| Aug 18, 2026 | 27.00 | 27.00 | 26.40 | 27.00 | 27.00 | - | 39 |
| Aug 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 14, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 13 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 8 |
| Aug 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 5 |
| Aug 11, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 1.52% | 49 |
| Aug 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 7, 2026 | 26.60 | 26.60 | 25.60 | 26.40 | 26.40 | - | 165 |
| Aug 6, 2026 | 26.80 | 27.00 | 25.80 | 26.40 | 26.40 | -0.75% | 542 |
| Aug 5, 2026 | 26.80 | 26.80 | 26.40 | 26.60 | 26.60 | -0.75% | 251 |
| Aug 4, 2026 | 26.20 | 27.80 | 26.00 | 26.80 | 26.80 | -5.63% | 310 |
| Aug 3, 2026 | 27.40 | 28.40 | 27.00 | 28.40 | 28.40 | -0.70% | 87 |
| Jul 31, 2026 | 28.60 | 29.00 | 28.60 | 28.60 | 28.60 | - | 72 |
| Jul 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 40 |
| Jul 29, 2026 | 28.60 | 28.80 | 28.00 | 28.40 | 28.40 | 1.43% | 33 |
| Jul 28, 2026 | 28.80 | 29.00 | 28.00 | 28.00 | 28.00 | - | 47 |
| Jul 27, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | 122 |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 20 |
| 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 |