AS Merko Ehitus (FRA:MKS)
Germany flag Germany · Delayed Price · Currency is EUR
27.80
-0.15 (-0.54%)
At close: Oct 23, 2025

AS Merko Ehitus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.8027.8027.8027.8027.80-0.54%100
Oct 22, 202527.9527.9527.9527.9527.95-100
Oct 21, 202528.0028.0027.9527.9527.95-0.36%100
Oct 20, 202528.0528.0528.0528.0528.05-0.53%100
Oct 17, 202528.2028.2028.2028.2028.201.26%100
Oct 16, 202527.8527.8527.8527.8527.85-0.71%100
Oct 15, 202528.0528.0528.0528.0528.05-0.71%100
Oct 14, 202528.2528.2528.2528.2528.25-0.70%100
Oct 13, 202528.4528.4528.4528.4528.45-0.87%100
Oct 10, 202528.7028.7028.7028.7028.70-100
Oct 9, 202528.7028.7028.7028.7028.700.70%100
Oct 8, 202528.5028.5028.5028.5028.50-0.18%100
Oct 7, 202528.5528.5528.5528.5528.551.06%-
Oct 6, 202528.2528.2528.2528.2528.251.07%-
Oct 3, 202527.9527.9527.9527.9527.950.72%-
Oct 2, 202527.7527.7527.7527.7527.752.78%-
Oct 1, 202527.0027.0027.0027.0027.003.05%-
Sep 30, 202526.2026.2026.2026.2026.20-2.24%-
Sep 29, 202526.8026.8026.8026.8026.80-2.90%-
Sep 26, 202527.6027.6027.6027.6027.60-0.72%-
Sep 25, 202527.8027.8027.8027.8027.80-2.11%-
Sep 24, 202528.4028.4028.4028.4028.40-0.35%100
Sep 23, 202528.5028.5028.5028.5028.50-0.35%100
Sep 22, 202528.6028.6028.6028.6028.60-1.38%100
Sep 19, 202529.0029.0029.0029.0029.00-59
Sep 18, 202529.0029.0029.0029.0029.00-0.17%59
Sep 17, 202529.0029.0529.0029.0529.050.17%59
Sep 16, 202529.0029.0029.0029.0029.00-100
Sep 15, 202529.0029.0029.0029.0029.00-100
Sep 12, 202529.0029.0029.0029.0029.00-100
Sep 11, 202529.0029.0029.0029.0029.00-1.69%100
Sep 10, 202529.0029.5029.0029.5029.501.72%100
Sep 9, 202529.0029.0029.0029.0029.00-70
Sep 8, 202529.0029.0029.0029.0029.00-0.34%70
Sep 5, 202529.1029.1029.1029.1029.10-0.17%70
Sep 4, 202529.1529.1529.1529.1529.15-0.17%-
Sep 3, 202529.2029.2029.2029.2029.20-0.85%-
Sep 2, 202529.4529.4529.4529.4529.45-2.48%-
Sep 1, 202530.2030.2030.2030.2030.202.03%70
Aug 29, 202529.6029.6029.6029.6029.60-0.50%-
Aug 28, 202529.7529.7529.7529.7529.75-1.82%100
Aug 27, 202529.6530.3029.6530.3030.302.89%100
Aug 26, 202529.4529.4529.4529.4529.45-0.84%200
Aug 25, 202529.7529.7529.7029.7029.70-2.62%200
Aug 22, 202529.8530.5029.8530.5030.501.84%200
Aug 21, 202529.9529.9529.9529.9529.95-0.17%2
Aug 20, 202530.0030.0030.0030.0030.00-2
Aug 19, 202530.0030.0030.0030.0030.00-0.50%2
Aug 18, 202530.1530.1530.1530.1530.15-0.17%2
Aug 15, 202530.2030.2030.2030.2030.20-2