AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 29.85
-0.05 (-0.17%)
Last updated: Feb 23, 2026, 8:12 AM CET
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.88% | - |
| Jan 15, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 2.57% | - |
| Jan 14, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | - |
| Jan 13, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.16% | - |
| Jan 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.97% | - |
| Jan 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.22% | - |
| Jan 8, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 2.27% | 950 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | - |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.05% | - |
| Jan 5, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.77% | - |
| Jan 2, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.48% | - |
| Dec 30, 2025 | 30.45 | 31.25 | 30.45 | 31.25 | 31.25 | 1.13% | 1 |
| Dec 29, 2025 | 29.95 | 30.90 | 29.95 | 30.90 | 30.90 | 3.52% | 44 |
| Dec 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Dec 22, 2025 | 29.80 | 29.85 | 29.80 | 29.85 | 29.85 | - | 13 |
| Dec 19, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Dec 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.00% | - |
| Dec 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.34% | - |
| Dec 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.51% | - |
| Dec 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.86% | - |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.06% | - |
| Dec 11, 2025 | 28.40 | 29.10 | 28.40 | 29.10 | 29.10 | 1.57% | 100 |
| Dec 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.22% | - |
| Dec 9, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | - | 85 |
| Dec 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.63% | - |