AS Merko Ehitus (TAL:MRK1T)
Estonia · Delayed Price · Currency is EUR 26.90
+0.05 (0.19%)
At close: Oct 30, 2026
AS Merko Ehitus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.85 | 26.95 | 26.85 | 26.90 | 26.90 | 0.19% | 761 |
| Oct 29, 2026 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | -0.56% | 1,294 |
| Oct 28, 2026 | 27.00 | 27.00 | 26.90 | 27.00 | 27.00 | 0.19% | 1,530 |
| Oct 27, 2026 | 27.00 | 27.00 | 26.90 | 26.95 | 26.95 | -0.19% | 681 |
| Oct 26, 2026 | 27.05 | 27.05 | 26.90 | 27.00 | 27.00 | - | 1,697 |
| Oct 23, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | - | 3,213 |
| Oct 22, 2026 | 27.05 | 27.10 | 27.00 | 27.00 | 27.00 | - | 2,632 |
| Oct 21, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.37% | 2,966 |
| Oct 20, 2026 | 27.10 | 27.10 | 27.05 | 27.10 | 27.10 | 0.18% | 1,027 |
| Oct 19, 2026 | 27.10 | 27.20 | 27.05 | 27.05 | 27.05 | -0.18% | 1,959 |
| Oct 16, 2026 | 27.15 | 27.25 | 27.10 | 27.10 | 27.10 | - | 3,852 |
| Oct 15, 2026 | 27.05 | 27.15 | 27.05 | 27.10 | 27.10 | 0.18% | 1,030 |
| Oct 14, 2026 | 27.05 | 27.15 | 27.05 | 27.05 | 27.05 | - | 3,860 |
| Oct 13, 2026 | 27.05 | 27.10 | 27.05 | 27.05 | 27.05 | -0.18% | 2,503 |
| Oct 12, 2026 | 27.10 | 27.10 | 27.05 | 27.10 | 27.10 | - | 1,516 |
| Oct 9, 2026 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 641 |
| Oct 8, 2026 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | -0.55% | 2,251 |
| Oct 7, 2026 | 27.10 | 27.15 | 27.05 | 27.15 | 27.15 | 0.18% | 1,630 |
| Oct 6, 2026 | 27.15 | 27.15 | 27.05 | 27.10 | 27.10 | 0.18% | 1,600 |
| Oct 5, 2026 | 27.20 | 27.20 | 27.05 | 27.05 | 27.05 | -0.18% | 1,346 |
| Oct 2, 2026 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | -0.18% | 1,618 |
| Oct 1, 2026 | 27.05 | 27.15 | 27.05 | 27.15 | 27.15 | - | 1,357 |
| Sep 30, 2026 | 27.10 | 27.15 | 27.05 | 27.15 | 27.15 | 0.37% | 1,869 |
| Sep 29, 2026 | 27.10 | 27.20 | 27.05 | 27.05 | 27.05 | - | 1,243 |
| Sep 28, 2026 | 27.00 | 27.15 | 27.00 | 27.05 | 27.05 | - | 2,097 |
| Sep 25, 2026 | 27.10 | 27.20 | 27.05 | 27.05 | 27.05 | 0.19% | 8,032 |
| Sep 24, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -0.37% | 1,338 |
| Sep 23, 2026 | 27.05 | 27.10 | 27.00 | 27.10 | 27.10 | 0.18% | 818 |
| Sep 22, 2026 | 27.15 | 27.15 | 27.00 | 27.05 | 27.05 | -0.37% | 2,329 |
| Sep 21, 2026 | 27.25 | 27.30 | 27.15 | 27.15 | 27.15 | -0.55% | 1,652 |
| Sep 18, 2026 | 27.40 | 27.40 | 27.25 | 27.30 | 27.30 | -0.36% | 528 |
| Sep 17, 2026 | 27.30 | 27.45 | 27.30 | 27.40 | 27.40 | 0.18% | 2,383 |
| Sep 16, 2026 | 27.15 | 27.35 | 27.10 | 27.35 | 27.35 | 0.92% | 1,829 |
| Sep 15, 2026 | 27.10 | 27.15 | 27.05 | 27.10 | 27.10 | 0.37% | 1,322 |
| Sep 14, 2026 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | - | 833 |
| Sep 11, 2026 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | -0.37% | 1,263 |
| Sep 10, 2026 | 27.20 | 27.20 | 27.05 | 27.10 | 27.10 | - | 2,004 |
| Sep 9, 2026 | 27.05 | 27.20 | 27.05 | 27.10 | 27.10 | 0.18% | 1,065 |
| Sep 8, 2026 | 26.95 | 27.15 | 26.95 | 27.05 | 27.05 | 0.37% | 1,770 |
| Sep 7, 2026 | 26.85 | 27.00 | 26.85 | 26.95 | 26.95 | 0.37% | 4,340 |
| Sep 4, 2026 | 26.85 | 26.95 | 26.80 | 26.85 | 26.85 | - | 1,066 |
| Sep 3, 2026 | 26.70 | 26.85 | 26.70 | 26.85 | 26.85 | 0.56% | 1,187 |
| Sep 2, 2026 | 26.80 | 26.85 | 26.70 | 26.70 | 26.70 | -0.37% | 1,161 |
| Sep 1, 2026 | 26.85 | 26.85 | 26.70 | 26.80 | 26.80 | -0.19% | 1,129 |
| Aug 31, 2026 | 26.90 | 27.00 | 26.75 | 26.85 | 26.85 | -0.19% | 3,060 |
| Aug 28, 2026 | 26.85 | 27.00 | 26.85 | 26.90 | 26.90 | 0.37% | 225 |
| Aug 27, 2026 | 26.90 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 1,659 |
| Aug 26, 2026 | 26.90 | 27.00 | 26.85 | 27.00 | 27.00 | - | 1,006 |
| Aug 25, 2026 | 26.85 | 27.00 | 26.85 | 27.00 | 27.00 | 0.37% | 981 |
| Aug 24, 2026 | 27.00 | 27.00 | 26.85 | 26.90 | 26.90 | -0.37% | 1,055 |