AS Merko Ehitus (TAL:MRK1T)
Estonia · Delayed Price · Currency is EUR 28.00
-0.30 (-1.06%)
At close: Mar 18, 2026
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.06% | 5,538 |
| Mar 17, 2026 | 28.40 | 28.45 | 28.30 | 28.30 | 28.30 | -0.18% | 2,299 |
| Mar 16, 2026 | 28.40 | 28.50 | 28.30 | 28.35 | 28.35 | -0.87% | 2,304 |
| Mar 13, 2026 | 28.75 | 28.80 | 28.55 | 28.60 | 28.60 | -0.17% | 810 |
| Mar 12, 2026 | 28.70 | 28.80 | 28.50 | 28.65 | 28.65 | -0.17% | 858 |
| Mar 11, 2026 | 28.45 | 28.70 | 28.20 | 28.70 | 28.70 | 0.70% | 4,178 |
| Mar 10, 2026 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | 0.35% | 1,575 |
| Mar 9, 2026 | 28.75 | 28.75 | 28.20 | 28.40 | 28.40 | -1.22% | 3,151 |
| Mar 6, 2026 | 28.70 | 28.90 | 28.60 | 28.75 | 28.75 | - | 3,093 |
| Mar 5, 2026 | 28.90 | 29.20 | 28.75 | 28.75 | 28.75 | -0.52% | 3,538 |
| Mar 4, 2026 | 28.70 | 29.15 | 28.65 | 28.90 | 28.90 | 0.87% | 4,619 |
| Mar 3, 2026 | 28.30 | 28.70 | 28.30 | 28.65 | 28.65 | 1.24% | 4,020 |
| Mar 2, 2026 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | -0.18% | 3,399 |
| Feb 27, 2026 | 28.95 | 29.00 | 28.30 | 28.35 | 28.35 | -1.90% | 10,656 |
| Feb 26, 2026 | 29.65 | 29.75 | 28.80 | 28.90 | 28.90 | -2.86% | 5,175 |
| Feb 25, 2026 | 29.80 | 29.80 | 29.65 | 29.75 | 29.75 | -0.17% | 1,537 |
| Feb 23, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.16% | 3,280 |
| Feb 20, 2026 | 30.20 | 30.20 | 30.05 | 30.15 | 30.15 | -0.17% | 2,713 |
| Feb 19, 2026 | 30.30 | 30.30 | 30.10 | 30.20 | 30.20 | -0.49% | 1,430 |
| Feb 18, 2026 | 30.15 | 30.40 | 30.10 | 30.35 | 30.35 | 0.66% | 1,940 |
| Feb 17, 2026 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 0.50% | 1,234 |
| Feb 16, 2026 | 30.15 | 30.15 | 29.85 | 30.00 | 30.00 | -0.33% | 2,667 |
| Feb 13, 2026 | 30.15 | 30.20 | 30.10 | 30.10 | 30.10 | -0.17% | 1,234 |
| Feb 12, 2026 | 30.10 | 30.20 | 30.10 | 30.15 | 30.15 | 0.17% | 1,389 |
| Feb 11, 2026 | 30.15 | 30.25 | 30.10 | 30.10 | 30.10 | -0.50% | 901 |
| Feb 10, 2026 | 30.20 | 30.35 | 30.20 | 30.25 | 30.25 | 0.33% | 1,862 |
| Feb 9, 2026 | 29.90 | 30.50 | 29.70 | 30.15 | 30.15 | 0.50% | 14,155 |
| Feb 6, 2026 | 30.55 | 30.55 | 29.90 | 30.00 | 30.00 | -1.96% | 8,817 |
| Feb 5, 2026 | 31.90 | 31.90 | 28.70 | 30.60 | 30.60 | -6.71% | 38,943 |
| 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 |