Mermeren Kombinat AD (ATH:MERKO)
Greece · Delayed Price · Currency is EUR 31.60
+0.40 (1.28%)
Last updated: Sep 2, 2026, 12:58 PM EET
Mermeren Kombinat AD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |