AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 30.90
-0.70 (-2.22%)
At close: Jan 9, 2026
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.22% | - |
| Jan 8, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 2.27% | 950 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | - |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.05% | - |
| Jan 5, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.77% | - |
| Jan 2, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.48% | - |
| Dec 30, 2025 | 30.45 | 31.25 | 30.45 | 31.25 | 31.25 | 1.13% | 1 |
| Dec 29, 2025 | 29.95 | 30.90 | 29.95 | 30.90 | 30.90 | 3.52% | 44 |
| Dec 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Dec 22, 2025 | 29.80 | 29.85 | 29.80 | 29.85 | 29.85 | - | 13 |
| Dec 19, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Dec 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.00% | - |
| Dec 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.34% | - |
| Dec 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.51% | - |
| Dec 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.86% | - |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.06% | - |
| Dec 11, 2025 | 28.40 | 29.10 | 28.40 | 29.10 | 29.10 | 1.57% | 100 |
| Dec 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.22% | - |
| Dec 9, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | - | 85 |
| Dec 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.63% | - |
| Dec 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.24% | - |
| Dec 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.08% | - |
| Dec 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.18% | - |
| Dec 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.91% | - |
| Dec 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.29% | - |
| Nov 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.56% | - |
| Nov 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.74% | - |
| Nov 24, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Nov 21, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.19% | - |
| Nov 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.94% | - |
| Nov 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Nov 17, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 70 |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Nov 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.08% | - |
| Nov 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Nov 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 6, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.25% | - |
| Nov 4, 2025 | 28.35 | 28.85 | 28.35 | 28.85 | 28.85 | 1.94% | 105 |
| Nov 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.35% | - |
| Oct 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.35% | - |
| Oct 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Oct 29, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.53% | - |
| Oct 28, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.26% | - |
| Oct 27, 2025 | 28.10 | 28.80 | 28.10 | 28.80 | 28.80 | 2.86% | 20 |