AS Merko Ehitus (TAL:MRK1T)
Estonia · Delayed Price · Currency is EUR 29.15
+0.05 (0.17%)
At close: Sep 15, 2025
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 29.10 | 29.40 | 29.10 | 29.15 | 29.15 | 0.17% | 3,426 |
| Sep 12, 2025 | 28.95 | 29.10 | 28.85 | 29.10 | 29.10 | 0.17% | 2,050 |
| Sep 11, 2025 | 29.15 | 29.20 | 28.90 | 29.05 | 29.05 | -0.34% | 2,153 |
| Sep 10, 2025 | 29.20 | 29.25 | 29.05 | 29.15 | 29.15 | -0.17% | 426 |
| Sep 9, 2025 | 29.00 | 29.25 | 29.00 | 29.20 | 29.20 | 0.69% | 1,745 |
| Sep 8, 2025 | 29.05 | 29.25 | 29.00 | 29.00 | 29.00 | -0.34% | 3,516 |
| Sep 5, 2025 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -1.02% | 2,247 |
| Sep 4, 2025 | 29.45 | 29.50 | 29.35 | 29.40 | 29.40 | -0.17% | 1,200 |
| Sep 3, 2025 | 29.50 | 29.70 | 29.30 | 29.45 | 29.45 | -0.17% | 1,565 |
| Sep 2, 2025 | 29.85 | 29.85 | 29.25 | 29.50 | 29.50 | -0.84% | 2,827 |
| Sep 1, 2025 | 29.90 | 29.90 | 29.70 | 29.75 | 29.75 | -0.67% | 2,516 |
| Aug 29, 2025 | 29.95 | 29.95 | 29.85 | 29.95 | 29.95 | 0.17% | 356 |
| Aug 28, 2025 | 30.05 | 30.05 | 29.85 | 29.90 | 29.90 | -0.50% | 948 |
| Aug 27, 2025 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | 0.33% | 694 |
| Aug 26, 2025 | 29.75 | 29.95 | 29.70 | 29.95 | 29.95 | 0.67% | 1,597 |
| Aug 25, 2025 | 30.00 | 30.15 | 29.00 | 29.75 | 29.75 | -1.00% | 7,258 |
| Aug 22, 2025 | 30.10 | 30.20 | 30.00 | 30.05 | 30.05 | -0.33% | 3,563 |
| Aug 21, 2025 | 30.15 | 30.25 | 30.05 | 30.15 | 30.15 | -0.33% | 3,074 |
| Aug 19, 2025 | 30.25 | 30.30 | 30.20 | 30.25 | 30.25 | -0.17% | 1,850 |
| Aug 18, 2025 | 30.45 | 30.45 | 30.20 | 30.30 | 30.30 | -0.49% | 2,507 |
| Aug 15, 2025 | 30.45 | 30.50 | 30.40 | 30.45 | 30.45 | -0.16% | 1,545 |
| Aug 14, 2025 | 30.45 | 30.50 | 30.40 | 30.50 | 30.50 | - | 324 |
| Aug 13, 2025 | 30.45 | 30.55 | 30.40 | 30.50 | 30.50 | - | 636 |
| Aug 12, 2025 | 30.45 | 30.50 | 30.35 | 30.50 | 30.50 | 0.16% | 757 |
| Aug 11, 2025 | 30.45 | 30.65 | 30.35 | 30.45 | 30.45 | - | 1,790 |
| Aug 8, 2025 | 30.40 | 30.50 | 30.30 | 30.45 | 30.45 | 0.16% | 1,648 |
| Aug 7, 2025 | 30.20 | 30.45 | 29.95 | 30.40 | 30.40 | -0.33% | 4,862 |
| Aug 6, 2025 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 0.99% | 1,310 |
| Aug 5, 2025 | 30.30 | 30.40 | 29.95 | 30.20 | 30.20 | - | 2,012 |
| Aug 4, 2025 | 30.60 | 30.70 | 30.20 | 30.20 | 30.20 | -1.31% | 2,708 |
| 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 |