AS Merko Ehitus (TAL:MRK1T)
Estonia · Delayed Price · Currency is EUR 28.20
+0.05 (0.18%)
At close: Dec 2, 2025
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 27.25 | 27.30 | 27.25 | 27.30 | 27.30 | 0.18% | 1,756 |
| Nov 18, 2025 | 27.00 | 27.25 | 26.95 | 27.25 | 27.25 | 0.93% | 1,104 |
| Nov 17, 2025 | 27.00 | 27.25 | 26.95 | 27.00 | 27.00 | - | 2,177 |
| Nov 14, 2025 | 27.10 | 27.30 | 27.00 | 27.00 | 27.00 | -0.37% | 4,116 |
| Nov 13, 2025 | 27.30 | 27.30 | 27.05 | 27.10 | 27.10 | -0.73% | 1,373 |
| Nov 12, 2025 | 27.20 | 27.45 | 27.15 | 27.30 | 27.30 | - | 1,050 |
| Nov 11, 2025 | 27.60 | 27.60 | 27.25 | 27.30 | 27.30 | -1.44% | 4,818 |
| Nov 10, 2025 | 28.05 | 28.10 | 27.55 | 27.70 | 27.70 | -1.07% | 2,749 |
| Nov 7, 2025 | 28.05 | 28.10 | 28.00 | 28.00 | 28.00 | -0.36% | 2,094 |
| Nov 6, 2025 | 28.35 | 28.50 | 28.00 | 28.10 | 28.10 | -1.40% | 3,101 |
| Nov 5, 2025 | 28.45 | 28.55 | 28.45 | 28.50 | 28.50 | - | 691 |
| Nov 4, 2025 | 28.50 | 28.55 | 28.45 | 28.50 | 28.50 | -0.52% | 1,425 |
| Nov 3, 2025 | 28.65 | 28.70 | 28.55 | 28.65 | 28.65 | 0.17% | 1,622 |
| Oct 31, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -0.35% | 409 |
| Oct 30, 2025 | 28.60 | 28.75 | 28.60 | 28.70 | 28.70 | 0.35% | 499 |
| Oct 29, 2025 | 28.60 | 28.75 | 28.55 | 28.60 | 28.60 | - | 549 |
| Oct 28, 2025 | 28.50 | 28.60 | 28.35 | 28.60 | 28.60 | 0.53% | 438 |
| Oct 27, 2025 | 28.50 | 29.00 | 28.35 | 28.45 | 28.45 | 0.18% | 1,521 |
| Oct 24, 2025 | 28.30 | 28.60 | 28.30 | 28.40 | 28.40 | 0.35% | 688 |
| Oct 23, 2025 | 28.15 | 28.30 | 28.05 | 28.30 | 28.30 | 0.71% | 1,348 |
| Oct 22, 2025 | 28.25 | 28.35 | 28.10 | 28.10 | 28.10 | -0.53% | 1,568 |
| Oct 21, 2025 | 28.30 | 28.40 | 28.25 | 28.25 | 28.25 | -0.18% | 1,025 |
| Oct 20, 2025 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | -0.18% | 594 |
| Oct 17, 2025 | 28.50 | 28.65 | 28.35 | 28.35 | 28.35 | -0.53% | 1,981 |
| Oct 16, 2025 | 28.20 | 28.65 | 28.20 | 28.50 | 28.50 | 1.24% | 1,793 |
| Oct 15, 2025 | 28.35 | 28.35 | 28.00 | 28.15 | 28.15 | -0.71% | 1,193 |
| Oct 14, 2025 | 28.40 | 28.45 | 28.25 | 28.35 | 28.35 | -0.70% | 746 |
| Oct 13, 2025 | 28.90 | 28.95 | 28.40 | 28.55 | 28.55 | -0.70% | 2,354 |
| Oct 10, 2025 | 28.90 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 1,490 |
| Oct 9, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 858 |
| Oct 8, 2025 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 1,030 |
| Oct 7, 2025 | 28.85 | 28.90 | 28.80 | 28.80 | 28.80 | -0.17% | 567 |
| Oct 6, 2025 | 28.55 | 29.00 | 28.50 | 28.85 | 28.85 | 1.05% | 2,767 |
| Oct 3, 2025 | 28.25 | 28.60 | 28.25 | 28.55 | 28.55 | 1.06% | 1,451 |
| Oct 2, 2025 | 28.00 | 28.30 | 28.00 | 28.25 | 28.25 | 0.71% | 2,032 |
| Oct 1, 2025 | 27.35 | 28.15 | 27.30 | 28.05 | 28.05 | 2.75% | 2,311 |
| Sep 30, 2025 | 26.45 | 27.45 | 26.45 | 27.30 | 27.30 | 3.02% | 5,493 |
| Sep 29, 2025 | 27.15 | 27.15 | 26.25 | 26.50 | 26.50 | -2.21% | 6,062 |
| Sep 26, 2025 | 27.90 | 27.95 | 26.00 | 27.10 | 27.10 | -2.87% | 11,459 |
| Sep 25, 2025 | 28.10 | 28.30 | 27.90 | 27.90 | 27.90 | -0.71% | 2,105 |
| Sep 24, 2025 | 28.55 | 28.85 | 28.00 | 28.10 | 28.10 | -2.09% | 5,461 |