AS Merko Ehitus (FRA:MKS)
Germany · Delayed Price · Currency is EUR 29.25
+0.40 (1.39%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1.39% | - |
| Apr 23, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.35% | - |
| Apr 22, 2026 | 28.60 | 28.75 | 28.60 | 28.75 | 28.75 | 0.17% | 1,400 |
| Apr 21, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Apr 20, 2026 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | -0.35% | 60 |
| Apr 17, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | -0.52% | 145 |
| Apr 16, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.35% | - |
| Apr 15, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.52% | - |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.02% | - |
| Apr 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.35% | - |
| Apr 10, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.17% | - |
| Apr 9, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.65% | - |
| Apr 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.12% | - |
| Apr 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.19% | - |
| Apr 2, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.56% | - |
| Apr 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1 |
| Mar 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Mar 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.01% | - |
| Mar 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | 9 |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.18% | - |
| Mar 24, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.61% | - |
| Mar 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% | - |
| Mar 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.29% | - |
| Mar 19, 2026 | 28.00 | 28.35 | 28.00 | 28.35 | 28.35 | 1.25% | 80 |
| Mar 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | - |
| Mar 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% | - |
| Mar 16, 2026 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -0.88% | 100 |
| Mar 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% | - |
| Mar 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | - |
| Mar 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.23% | - |
| Mar 9, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Mar 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | - |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.22% | - |
| Mar 4, 2026 | 28.35 | 29.25 | 28.35 | 29.25 | 29.25 | 4.46% | 71 |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Mar 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.79% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.36% | 1 |
| Feb 26, 2026 | 29.45 | 29.70 | 29.45 | 29.70 | 29.70 | 0.68% | 34 |
| Feb 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.17% | - |
| Feb 24, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | - |
| Feb 23, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.17% | - |
| 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 |