AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 26.70
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:MKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 25 |
| Oct 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Oct 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Oct 20, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | - |
| Oct 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Oct 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Oct 14, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | - |
| Oct 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | - |
| Oct 9, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.56% | - |
| Oct 8, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.19% | - |
| Oct 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Oct 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | - |
| Oct 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.19% | - |
| Oct 2, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Oct 1, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.37% | - |
| Sep 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Sep 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Sep 28, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% | - |
| Sep 25, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.48% | - |
| Sep 24, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.31% | - |
| Sep 23, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.37% | - |
| Sep 22, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.56% | - |
| Sep 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Sep 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.18% | - |
| Sep 17, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.93% | - |
| Sep 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | - |
| Sep 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Sep 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Sep 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Sep 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.38% | - |
| Sep 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% | - |
| Sep 7, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Sep 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.57% | - |
| Sep 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Sep 2, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 25 |
| Sep 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | - |
| Aug 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | - |
| Aug 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Aug 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Aug 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.19% | - |
| Aug 18, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |
| Aug 17, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | - |