AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 30.50
0.00 (0.00%)
At close: Jul 30, 2025, 10:00 PM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| Jul 31, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.98% | - |
| Jul 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | - | 15 |
| Jul 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | -0.16% | 15 |
| Jul 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | - | - | 15 |
| Jul 25, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | - | -3.32% | 15 |
| Jul 24, 2025 | 30.70 | 31.60 | 30.70 | 31.60 | - | 3.44% | 15 |
| Jul 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | - | -0.33% | 518 |
| Jul 22, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | -1.76% | - |
| Jul 21, 2025 | 30.55 | 31.20 | 30.55 | 31.20 | - | 1.46% | 518 |
| Jul 18, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | 81 |
| Jul 17, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | -1.76% | 81 |
| Jul 16, 2025 | 30.65 | 31.30 | 30.65 | 31.30 | - | 2.45% | 81 |
| Jul 15, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | - | 1.50% | 1,880 |
| Jul 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | -2.59% | 1,880 |
| Jul 11, 2025 | 30.60 | 31.40 | 29.75 | 30.90 | - | 4.39% | 1,880 |
| Jul 10, 2025 | 28.90 | 29.60 | 28.90 | 29.60 | - | 0.34% | 80 |
| Jul 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | -2.64% | - |
| Jul 8, 2025 | 29.60 | 30.30 | 29.60 | 30.30 | - | -0.66% | 170 |
| Jul 7, 2025 | 29.75 | 30.50 | 29.75 | 30.50 | - | 3.04% | 67 |
| Jul 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -3.43% | 40 |
| Jul 3, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | -2.23% | 40 |
| Jul 2, 2025 | 30.65 | 31.35 | 30.65 | 31.35 | - | 0.97% | 17 |
| Jul 1, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | -1.74% | - |
| Jun 30, 2025 | 30.90 | 31.60 | 30.90 | 31.60 | - | 2.43% | 45 |
| Jun 27, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | - | - | 35 |
| Jun 26, 2025 | 30.45 | 30.85 | 30.45 | 30.85 | - | 2.66% | 35 |
| Jun 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | -0.83% | - |
| Jun 24, 2025 | 29.70 | 30.30 | 29.70 | 30.30 | - | 2.02% | 23 |
| Jun 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | - | 50 |
| Jun 20, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | -1.82% | 135 |
| Jun 19, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | -0.33% | 135 |
| Jun 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | 1.68% | - |
| Jun 17, 2025 | 28.95 | 29.85 | 28.95 | 29.85 | - | -2.29% | 135 |
| Jun 16, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | - | -2.55% | - |
| Jun 13, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | - | -2.94% | 150 |
| Jun 12, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | - | -1.22% | 150 |
| Jun 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | - | - | 150 |
| Jun 10, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | - | 0.31% | 150 |
| Jun 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -1.21% | 150 |
| Jun 6, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | - | 1.69% | 150 |
| Jun 5, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | - | 1.25% | - |
| Jun 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | - | 0.31% | - |
| Jun 3, 2025 | 30.95 | 31.95 | 30.95 | 31.95 | - | 4.41% | 5 |
| Jun 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 0.16% | - |
| May 30, 2025 | 32.30 | 32.30 | 30.55 | 30.55 | - | -0.16% | 10 |
| May 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -1.92% | 110 |
| May 28, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | - | -6.02% | 1 |
| May 27, 2025 | 32.30 | 33.20 | 32.30 | 33.20 | - | 3.43% | 610 |
| May 26, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | - | 0.16% | - |