AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 27.40
+0.35 (1.29%)
At close: Nov 28, 2025
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Oct 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.54% | - |
| Oct 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | - |
| 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% | - |
| Oct 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% | - |
| Oct 16, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.71% | - |
| Oct 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.71% | - |
| Oct 14, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.70% | - |
| Oct 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | - |
| Oct 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Oct 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Oct 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | - |
| 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% | - |
| Sep 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | - |