AS Merko Ehitus (FRA:MKS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.54% | 100 |
| Oct 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 100 |
| Oct 21, 2025 | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | -0.36% | 100 |
| Oct 20, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% | 100 |
| Oct 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% | 100 |
| Oct 16, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.71% | 100 |
| Oct 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.71% | 100 |
| Oct 14, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.70% | 100 |
| Oct 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | 100 |
| Oct 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 100 |
| Oct 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | 100 |
| Oct 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | 100 |
| Oct 7, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Oct 6, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.07% | - |
| Oct 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.72% | - |
| Oct 2, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.78% | - |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Sep 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Sep 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Sep 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| 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 |