AS Merko Ehitus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	32.95	32.95	32.65	32.80	32.80	-0.15%	2,047
Feb 3, 2026	32.40	32.85	32.35	32.85	32.85	1.55%	4,587
Feb 2, 2026	32.25	32.40	32.20	32.35	32.35	0.31%	1,938
Jan 30, 2026	32.25	32.25	32.15	32.25	32.25	-	832
Jan 29, 2026	32.40	32.50	32.15	32.25	32.25	-0.46%	2,973
Jan 28, 2026	32.30	32.50	32.20	32.40	32.40	0.15%	5,535
Jan 27, 2026	32.30	32.65	32.30	32.35	32.35	0.31%	3,702
Jan 26, 2026	32.15	32.30	32.15	32.25	32.25	-0.31%	1,982
Jan 23, 2026	32.25	32.45	32.15	32.35	32.35	-	982
Jan 22, 2026	32.10	32.60	32.10	32.35	32.35	0.31%	2,999
Jan 21, 2026	32.05	32.25	31.95	32.25	32.25	0.31%	1,975
Jan 20, 2026	32.20	32.35	31.95	32.15	32.15	-0.16%	947
Jan 19, 2026	32.60	32.65	31.90	32.20	32.20	-1.23%	3,185
Jan 16, 2026	32.85	32.85	32.40	32.60	32.60	-0.76%	2,771
Jan 15, 2026	32.35	33.10	32.35	32.85	32.85	1.86%	6,871
Jan 14, 2026	31.50	32.30	31.50	32.25	32.25	2.54%	7,662
Jan 13, 2026	31.50	31.55	31.45	31.45	31.45	-	2,887
Jan 12, 2026	31.50	31.65	31.30	31.45	31.45	-0.16%	6,228
Jan 9, 2026	31.30	31.55	31.20	31.50	31.50	0.96%	1,754
Jan 8, 2026	31.35	31.45	31.20	31.20	31.20	-0.32%	2,985
Jan 7, 2026	31.20	31.50	31.15	31.30	31.30	0.32%	1,471
Jan 6, 2026	31.30	31.35	31.10	31.20	31.20	-0.32%	1,861
Jan 5, 2026	31.80	31.95	31.20	31.30	31.30	-2.03%	3,719
Jan 2, 2026	31.30	32.35	31.30	31.95	31.95	2.08%	3,584
Dec 30, 2025	30.75	31.30	30.65	31.30	31.30	1.79%	3,123
Dec 29, 2025	30.25	30.75	30.25	30.75	30.75	1.65%	3,164
Dec 23, 2025	30.20	30.25	30.05	30.25	30.25	0.33%	2,372
Dec 22, 2025	30.20	30.30	30.10	30.15	30.15	0.17%	2,654
Dec 19, 2025	30.15	30.25	30.10	30.10	30.10	-0.17%	4,228
Dec 18, 2025	30.15	30.25	30.05	30.15	30.15	-	2,928
Dec 17, 2025	30.40	30.40	30.10	30.15	30.15	-0.99%	2,177
Dec 16, 2025	30.15	30.45	30.05	30.45	30.45	1.33%	3,865
Dec 15, 2025	30.15	30.30	29.95	30.05	30.05	0.50%	5,438
Dec 12, 2025	28.90	30.15	28.85	29.90	29.90	3.82%	13,169
Dec 11, 2025	28.70	28.85	28.65	28.80	28.80	0.35%	957
Dec 10, 2025	28.90	28.90	28.70	28.70	28.70	-0.86%	1,642
Dec 9, 2025	29.35	29.40	28.65	28.95	28.95	-1.19%	1,371
Dec 8, 2025	29.60	29.85	29.25	29.30	29.30	-1.01%	3,344
Dec 5, 2025	28.95	29.60	28.90	29.60	29.60	2.60%	2,585
Dec 4, 2025	28.55	28.90	28.50	28.85	28.85	1.23%	1,752
Dec 3, 2025	28.20	28.70	28.15	28.50	28.50	1.06%	2,182
Dec 2, 2025	28.05	28.30	28.05	28.20	28.20	0.18%	1,587
Dec 1, 2025	27.90	28.40	27.90	28.15	28.15	0.90%	2,797
Nov 28, 2025	27.55	27.95	27.55	27.90	27.90	0.72%	1,656
Nov 27, 2025	27.45	27.75	27.45	27.70	27.70	1.28%	2,478
Nov 26, 2025	27.20	27.40	27.20	27.35	27.35	0.18%	1,023
Nov 25, 2025	27.15	27.40	27.10	27.30	27.30	0.55%	2,501
Nov 24, 2025	27.35	27.35	27.15	27.15	27.15	-0.73%	1,134
Nov 21, 2025	27.15	27.45	27.15	27.35	27.35	0.37%	506
Nov 20, 2025	27.30	27.40	27.25	27.25	27.25	-0.18%	942