AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
At close: Sep 9, 2025
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Sep 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.34% | - |
| Sep 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | -0.17% | 70 |
| Sep 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | -0.17% | 70 |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.85% | 70 |
| Sep 2, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | - | -2.48% | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.03% | 70 |
| Aug 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -0.50% | 100 |
| Aug 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | - | -1.82% | 100 |
| Aug 27, 2025 | 29.65 | 30.30 | 29.65 | 30.30 | - | 2.89% | 100 |
| Aug 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | - | -0.84% | - |
| Aug 25, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | - | -2.62% | 200 |
| Aug 22, 2025 | 29.85 | 30.50 | 29.85 | 30.50 | - | 1.84% | 200 |
| Aug 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | -0.17% | 2 |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 2 |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.50% | 2 |
| Aug 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | - | -0.17% | 2 |
| Aug 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 2 |
| Aug 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 2 |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.17% | 2 |
| Aug 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | - | 0.17% | - |
| Aug 11, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | - | - | 2 |
| Aug 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | -0.66% | 8 |
| Aug 7, 2025 | 30.20 | 30.30 | 30.20 | 30.30 | - | 0.83% | 8 |
| Aug 6, 2025 | 29.90 | 30.05 | 29.90 | 30.05 | - | 0.50% | 34 |
| Aug 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | -1.32% | 15 |
| Aug 4, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | - | 0.33% | 15 |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | 15 |
| 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 |