AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 26.70
+0.10 (0.38%)
At close: Aug 26, 2026
FRA:MKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Aug 13, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Aug 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Aug 11, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Aug 10, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.55% | - |
| Aug 7, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| Aug 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.18% | - |
| Aug 5, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 4, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.30% | - |
| Aug 3, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Jul 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.55% | - |
| Jul 30, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.18% | - |
| Jul 29, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Jul 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.64% | - |
| Jul 27, 2026 | 26.80 | 27.45 | 26.80 | 27.45 | 27.45 | 3.78% | 1,000 |
| Jul 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | - |
| Jul 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.19% | - |
| Jul 22, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.38% | - |
| Jul 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Jul 20, 2026 | 26.45 | 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% | - |