AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 26.20
-0.60 (-2.24%)
Last updated: Sep 30, 2025, 8:03 AM CET
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | 100 |
| Sep 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 100 |
| Sep 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 100 |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | 100 |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | 100 |
| Sep 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | 100 |
| Sep 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 100 |
| Sep 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 59 |
| Sep 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | 59 |
| Sep 17, 2025 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | 59 |
| Sep 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Sep 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Sep 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Sep 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.69% | 100 |
| Sep 10, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 100 |
| Sep 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 70 |
| Sep 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | 70 |
| Sep 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | 70 |
| Sep 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.17% | - |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.85% | - |
| Sep 2, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.48% | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | 70 |
| Aug 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.50% | - |
| Aug 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.82% | 100 |
| Aug 27, 2025 | 29.65 | 30.30 | 29.65 | 30.30 | 30.30 | 2.89% | 100 |
| Aug 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.84% | 200 |
| Aug 25, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | 29.70 | -2.62% | 200 |
| Aug 22, 2025 | 29.85 | 30.50 | 29.85 | 30.50 | 30.50 | 1.84% | 200 |
| Aug 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | 2 |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2 |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.50% | 2 |
| Aug 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.17% | 2 |
| Aug 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2 |
| Aug 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2 |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.17% | 2 |
| Aug 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | 2 |
| Aug 11, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | - | 2 |
| Aug 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | 8 |
| Aug 7, 2025 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 0.83% | 8 |
| Aug 6, 2025 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | 0.50% | 34 |
| Aug 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.32% | 15 |
| Aug 4, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | 15 |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 15 |
| Jul 31, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | 15 |
| Jul 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 15 |
| Jul 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% | 15 |
| Jul 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 15 |
| Jul 25, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -3.32% | 15 |
| Jul 24, 2025 | 30.70 | 31.60 | 30.70 | 31.60 | 31.60 | 3.44% | 15 |
| Jul 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.33% | 518 |