AS Merko Ehitus (TAL:MRK1T)
Estonia · Delayed Price · Currency is EUR 30.60
+0.10 (0.33%)
At close: Aug 1, 2025
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.50 | 30.65 | 30.35 | 30.60 | 30.60 | 0.33% | 2,247 |
| Jul 31, 2025 | 30.55 | 30.60 | 30.50 | 30.50 | 30.50 | - | 665 |
| Jul 30, 2025 | 30.75 | 30.75 | 30.40 | 30.50 | 30.50 | -0.97% | 2,756 |
| Jul 29, 2025 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | - | 1,826 |
| Jul 28, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | -0.16% | 513 |
| Jul 25, 2025 | 30.90 | 30.95 | 30.75 | 30.85 | 30.85 | - | 1,968 |
| Jul 24, 2025 | 31.05 | 31.30 | 30.85 | 30.85 | 30.85 | -0.48% | 2,939 |
| Jul 23, 2025 | 30.85 | 31.05 | 30.85 | 31.00 | 31.00 | 0.49% | 445 |
| Jul 22, 2025 | 31.00 | 31.05 | 30.85 | 30.85 | 30.85 | -0.32% | 1,010 |
| Jul 21, 2025 | 31.00 | 31.10 | 30.90 | 30.95 | 30.95 | 0.32% | 1,048 |
| Jul 18, 2025 | 31.05 | 31.40 | 30.70 | 30.85 | 30.85 | -0.64% | 3,482 |
| Jul 17, 2025 | 31.10 | 31.45 | 30.85 | 31.05 | 31.05 | - | 4,587 |
| Jul 16, 2025 | 30.95 | 31.20 | 30.75 | 31.05 | 31.05 | 0.32% | 1,535 |
| Jul 15, 2025 | 31.00 | 31.35 | 30.55 | 30.95 | 30.95 | 0.32% | 4,772 |
| Jul 14, 2025 | 30.45 | 31.00 | 30.45 | 30.85 | 30.85 | 1.48% | 2,008 |
| Jul 11, 2025 | 30.00 | 30.45 | 29.95 | 30.40 | 30.40 | 1.33% | 1,985 |
| Jul 10, 2025 | 29.30 | 30.00 | 29.25 | 30.00 | 30.00 | 2.74% | 4,051 |
| Jul 9, 2025 | 29.85 | 29.90 | 29.15 | 29.20 | 29.20 | -2.01% | 5,012 |
| Jul 8, 2025 | 29.95 | 30.00 | 29.80 | 29.80 | 29.80 | -0.33% | 2,352 |
| Jul 7, 2025 | 30.05 | 30.40 | 29.90 | 29.90 | 29.90 | -0.50% | 3,849 |
| Jul 4, 2025 | 29.90 | 30.30 | 29.85 | 30.05 | 30.05 | 0.50% | 2,609 |
| Jul 3, 2025 | 30.10 | 30.15 | 29.50 | 29.90 | 29.90 | -1.48% | 5,254 |
| Jul 2, 2025 | 31.00 | 31.15 | 30.20 | 30.35 | 30.35 | -1.94% | 5,104 |
| Jul 1, 2025 | 31.30 | 31.35 | 30.95 | 30.95 | 30.95 | -1.28% | 1,801 |
| Jun 30, 2025 | 31.25 | 31.50 | 31.20 | 31.35 | 31.35 | 0.48% | 3,368 |
| Jun 27, 2025 | 31.35 | 31.55 | 31.15 | 31.20 | 31.20 | 0.16% | 4,926 |
| Jun 26, 2025 | 30.75 | 31.35 | 30.75 | 31.15 | 31.15 | 1.30% | 2,225 |
| Jun 25, 2025 | 30.15 | 30.80 | 30.15 | 30.75 | 30.75 | 1.32% | 1,509 |
| Jun 20, 2025 | 30.00 | 30.50 | 29.90 | 30.35 | 30.35 | 1.17% | 2,996 |
| Jun 19, 2025 | 30.50 | 30.65 | 29.80 | 30.00 | 30.00 | -1.80% | 4,629 |
| Jun 18, 2025 | 30.90 | 31.00 | 30.55 | 30.55 | 30.55 | -0.33% | 1,653 |
| Jun 17, 2025 | 29.25 | 31.15 | 29.25 | 30.65 | 30.65 | 4.79% | 10,809 |
| Jun 16, 2025 | 30.85 | 30.85 | 28.45 | 29.25 | 29.25 | -5.19% | 20,601 |
| Jun 13, 2025 | 31.70 | 31.70 | 30.70 | 30.85 | 30.85 | -2.53% | 4,715 |
| Jun 12, 2025 | 32.10 | 32.50 | 31.60 | 31.65 | 31.65 | -2.91% | 4,330 |
| Jun 11, 2025 | 32.80 | 32.95 | 32.55 | 32.60 | 32.60 | -1.21% | 2,624 |
| Jun 10, 2025 | 33.00 | 33.20 | 32.50 | 33.00 | 33.00 | - | 3,990 |
| Jun 9, 2025 | 32.95 | 33.30 | 32.90 | 33.00 | 33.00 | 0.30% | 5,637 |
| Jun 6, 2025 | 33.00 | 33.10 | 32.90 | 32.90 | 32.90 | - | 2,383 |
| Jun 5, 2025 | 32.80 | 33.20 | 32.70 | 32.90 | 32.90 | 0.46% | 11,701 |
| Jun 4, 2025 | 32.55 | 32.90 | 32.50 | 32.75 | 32.75 | 1.24% | 7,876 |
| Jun 3, 2025 | 31.30 | 32.50 | 31.30 | 32.35 | 32.35 | 3.52% | 12,865 |
| Jun 2, 2025 | 30.80 | 31.35 | 30.80 | 31.25 | 31.25 | 1.13% | 11,295 |
| May 30, 2025 | 30.90 | 31.15 | 30.50 | 30.90 | 30.90 | -5.21% | 17,208 |
| May 28, 2025 | 32.80 | 32.80 | 32.35 | 32.60 | 30.70 | -0.46% | 8,052 |
| May 27, 2025 | 32.65 | 32.95 | 32.65 | 32.75 | 30.84 | 0.46% | 4,782 |
| May 26, 2025 | 32.40 | 32.60 | 32.30 | 32.60 | 30.70 | 0.62% | 7,724 |
| May 23, 2025 | 32.45 | 32.45 | 32.25 | 32.40 | 30.51 | 0.31% | 7,468 |
| May 22, 2025 | 32.40 | 32.50 | 32.25 | 32.30 | 30.42 | - | 4,525 |
| May 21, 2025 | 32.55 | 32.65 | 32.00 | 32.30 | 30.42 | -1.07% | 8,831 |