AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 26.45
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:MKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | - | -1.67% | - |
| Jul 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.19% | - |
| Jul 16, 2026 | 26.95 | 26.95 | 26.85 | 26.85 | 26.85 | - | 300 |
| Jul 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Jul 14, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.55% | - |
| Jul 13, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.26% | - |
| Jul 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Jul 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.57% | - |
| Jul 8, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | - |
| Jul 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 6, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 1.15% | 38 |
| Jul 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.95% | - |
| Jul 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | - |
| Jul 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.19% | - |
| Jun 30, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.38% | - |
| Jun 29, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Jun 26, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.19% | - |
| Jun 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.19% | - |
| Jun 24, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Jun 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Jun 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.19% | - |
| Jun 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jun 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.92% | - |
| Jun 17, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.37% | - |
| Jun 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.27% | - |
| Jun 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.96% | - |
| Jun 12, 2026 | 27.45 | 28.05 | 27.45 | 28.05 | 28.05 | 3.31% | 18 |
| Jun 11, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Jun 10, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.37% | - |
| Jun 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.18% | - |
| Jun 8, 2026 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | -1.63% | 95 |
| Jun 5, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.18% | - |
| Jun 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Jun 3, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.18% | - |
| Jun 2, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.18% | - |
| Jun 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.18% | - |
| May 29, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| May 28, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.36% | - |
| May 27, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | - |
| May 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| May 25, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.71% | - |
| May 22, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.18% | - |
| May 21, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.90% | - |
| May 20, 2026 | 27.75 | 27.80 | 27.75 | 27.80 | 27.80 | -0.18% | 92 |
| May 19, 2026 | 28.05 | 28.70 | 27.85 | 27.85 | 27.85 | -1.07% | 8 |
| May 18, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.09% | - |
| May 15, 2026 | 28.10 | 28.75 | 28.10 | 28.75 | 28.75 | 1.59% | 1,395 |
| May 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.53% | - |
| May 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | - |
| May 12, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |