AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 27.30
-0.30 (-1.09%)
At close: Mar 27, 2026
FRA:MKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | 9 |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.18% | - |
| Mar 24, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.61% | - |
| Mar 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% | - |
| Mar 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.29% | - |
| Mar 19, 2026 | 28.00 | 28.35 | 28.00 | 28.35 | 28.35 | 1.25% | 80 |
| Mar 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | - |
| Mar 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% | - |
| Mar 16, 2026 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -0.88% | 100 |
| Mar 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% | - |
| Mar 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | - |
| Mar 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.23% | - |
| Mar 9, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Mar 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | - |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.22% | - |
| Mar 4, 2026 | 28.35 | 29.25 | 28.35 | 29.25 | 29.25 | 4.46% | 71 |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Mar 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.79% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.36% | 1 |
| Feb 26, 2026 | 29.45 | 29.70 | 29.45 | 29.70 | 29.70 | 0.68% | 34 |
| Feb 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.17% | - |
| Feb 24, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Feb 23, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.17% | - |
| Feb 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.50% | - |
| Feb 19, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.67% | - |
| Feb 18, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.51% | - |
| Feb 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% | 80 |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.17% | - |
| Feb 13, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.81% | - |
| Feb 12, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 10 |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.50% | - |
| Feb 10, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.84% | - |
| Feb 9, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -2.47% | 80 |
| Feb 6, 2026 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | -5.75% | 15 |
| Feb 5, 2026 | 32.50 | 32.50 | 32.20 | 32.20 | 32.20 | -1.08% | 60 |
| Feb 4, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.56% | - |
| Feb 3, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.69% | - |
| Feb 2, 2026 | 31.95 | 32.60 | 31.95 | 32.60 | 32.60 | 2.03% | 58 |
| Jan 30, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.47% | - |
| Jan 29, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.16% | - |
| Jan 28, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -2.14% | - |
| Jan 27, 2026 | 31.95 | 32.75 | 31.95 | 32.75 | 32.75 | 0.31% | 317 |
| Jan 26, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.87% | 160 |
| Jan 23, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.31% | - |
| Jan 22, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.31% | - |
| Jan 21, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.16% | - |
| Jan 20, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.24% | - |
| Jan 19, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.77% | - |