Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 31.60
+1.00 (3.27%)
Last updated: May 22, 2026, 2:16 PM EET
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 31.80 | 31.80 | 30.60 | 31.40 | 31.40 | 2.61% | 155 |
| May 21, 2026 | 31.60 | 31.80 | 30.20 | 30.60 | 30.60 | -2.55% | 88 |
| May 20, 2026 | 31.40 | 31.60 | 30.20 | 31.40 | 31.40 | 1.29% | 229 |
| May 19, 2026 | 30.80 | 31.40 | 30.40 | 31.00 | 31.00 | 1.31% | 136 |
| May 18, 2026 | 31.80 | 31.80 | 30.20 | 30.60 | 30.60 | -1.92% | 169 |
| May 15, 2026 | 33.00 | 33.00 | 30.60 | 31.20 | 31.20 | -1.27% | 198 |
| May 14, 2026 | 31.00 | 32.00 | 31.00 | 31.60 | 31.60 | -0.63% | 175 |
| May 13, 2026 | 31.40 | 32.00 | 31.20 | 31.80 | 31.80 | -2.45% | 64 |
| May 12, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | 1.88% | 35 |
| May 11, 2026 | 33.00 | 33.00 | 31.40 | 32.00 | 32.00 | -0.62% | 56 |
| May 8, 2026 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | 0.63% | 126 |
| May 7, 2026 | 31.40 | 33.20 | 31.20 | 32.00 | 32.00 | -5.33% | 232 |
| May 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 5, 2026 | 33.00 | 34.40 | 33.00 | 33.80 | 33.80 | 6.29% | 48 |
| May 4, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | -6.47% | 105 |
| Apr 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5.59% | 6 |
| Apr 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 24 |
| Apr 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 26 |
| Apr 27, 2026 | 32.00 | 32.40 | 31.80 | 32.00 | 32.00 | -3.61% | 383 |
| Apr 24, 2026 | 33.20 | 33.40 | 32.40 | 33.20 | 33.20 | -0.60% | 33 |
| Apr 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Apr 22, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | 32 |
| Apr 21, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | 13 |
| Apr 20, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 1.23% | 41 |
| Apr 17, 2026 | 32.60 | 32.80 | 32.00 | 32.40 | 32.40 | -4.71% | 95 |
| Apr 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 15, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 2.41% | 29 |
| Apr 14, 2026 | 32.40 | 34.00 | 32.40 | 33.20 | 33.20 | 3.75% | 78 |
| Apr 9, 2026 | 32.40 | 33.40 | 31.60 | 32.00 | 32.00 | -7.51% | 701 |
| Apr 8, 2026 | 32.80 | 36.00 | 32.80 | 34.60 | 34.60 | 8.81% | 127 |
| Apr 7, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.80 | - | 321 |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | 200 |
| Apr 1, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 1.86% | 37 |
| Mar 31, 2026 | 32.20 | 32.80 | 32.00 | 32.20 | 32.20 | -5.29% | 293 |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 45 |
| Mar 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 24, 2026 | 34.80 | 34.80 | 34.00 | 34.40 | 34.40 | -3.37% | 200 |
| Mar 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Mar 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Mar 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | 21 |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 16 |
| Mar 17, 2026 | 35.00 | 35.00 | 34.00 | 34.20 | 34.20 | -1.16% | 121 |
| Mar 16, 2026 | 35.00 | 35.00 | 34.00 | 34.60 | 34.60 | -2.26% | 23 |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 12, 2026 | 33.00 | 35.40 | 33.00 | 35.40 | 35.40 | 2.91% | 76 |
| Mar 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | 13 |
| Mar 10, 2026 | 33.80 | 34.60 | 33.80 | 34.20 | 34.20 | 1.79% | 268 |
| Mar 9, 2026 | 31.00 | 33.60 | 31.00 | 33.60 | 33.60 | 2.44% | 27 |
| Mar 6, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | -2.38% | 13 |