AS Merko Ehitus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	27.40	27.45	27.30	27.40	27.40	-	1,586
Aug 7, 2026	27.50	27.55	27.35	27.40	27.40	-0.54%	1,906
Aug 6, 2026	27.40	27.55	27.25	27.55	27.55	-	3,851
Aug 5, 2026	27.60	27.70	27.50	27.55	27.55	-0.18%	960
Aug 4, 2026	27.60	27.75	27.50	27.60	27.60	-	1,590
Aug 3, 2026	27.25	27.70	27.25	27.60	27.60	1.28%	1,642
Jul 31, 2026	27.30	27.30	27.20	27.25	27.25	-0.18%	1,329
Jul 30, 2026	27.40	27.45	27.20	27.30	27.30	-0.55%	3,880
Jul 29, 2026	27.35	27.45	27.30	27.45	27.45	0.18%	1,255
Jul 28, 2026	27.30	27.40	27.25	27.40	27.40	0.37%	1,229
Jul 27, 2026	27.10	27.40	27.00	27.30	27.30	0.74%	1,708
Jul 24, 2026	26.70	27.10	26.70	27.10	27.10	1.31%	2,279
Jul 23, 2026	26.65	26.75	26.50	26.75	26.75	0.19%	4,476
Jul 22, 2026	26.60	26.90	26.55	26.70	26.70	0.19%	3,911
Jul 21, 2026	26.65	26.65	26.50	26.65	26.65	-0.37%	3,923
Jul 20, 2026	26.80	26.95	26.65	26.75	26.75	-	1,637
Jul 17, 2026	27.20	27.25	26.75	26.75	26.75	-1.65%	4,085
Jul 16, 2026	27.20	27.30	27.10	27.20	27.20	-0.18%	396
Jul 15, 2026	27.15	27.25	27.10	27.25	27.25	0.37%	989
Jul 14, 2026	27.30	27.30	27.00	27.15	27.15	-0.37%	2,048
Jul 13, 2026	27.45	27.60	27.05	27.25	27.25	-0.55%	1,694
Jul 10, 2026	26.80	27.40	26.75	27.40	27.40	2.24%	2,785
Jul 9, 2026	26.60	26.80	26.50	26.80	26.80	0.75%	3,469
Jul 8, 2026	26.70	26.75	26.50	26.60	26.60	-0.56%	2,909
Jul 7, 2026	26.80	26.80	26.75	26.75	26.75	-0.19%	1,639
Jul 6, 2026	26.75	26.90	26.70	26.80	26.80	0.75%	1,811
Jul 3, 2026	26.40	26.60	26.40	26.60	26.60	0.38%	2,305
Jul 2, 2026	26.75	26.75	26.30	26.50	26.50	-0.93%	4,485
Jul 1, 2026	26.80	26.85	26.70	26.75	26.75	-0.19%	1,178
Jun 30, 2026	26.85	26.90	26.75	26.80	26.80	-0.19%	2,541
Jun 29, 2026	26.90	26.95	26.80	26.85	26.85	-0.37%	1,437
Jun 26, 2026	26.95	26.95	26.85	26.95	26.95	-	1,393
Jun 25, 2026	26.95	27.10	26.90	26.95	26.95	0.19%	3,559
Jun 22, 2026	26.90	26.95	26.80	26.90	26.90	0.19%	1,602
Jun 19, 2026	26.90	26.90	26.80	26.85	26.85	-0.19%	2,692
Jun 18, 2026	27.10	27.15	26.85	26.90	26.90	-0.74%	5,233
Jun 17, 2026	27.35	27.35	27.10	27.10	27.10	-0.91%	3,585
Jun 16, 2026	27.40	27.50	27.20	27.35	27.35	-0.36%	1,428
Jun 15, 2026	27.50	27.65	27.30	27.45	27.45	-0.18%	1,728
Jun 12, 2026	27.40	27.55	27.40	27.50	27.50	-	2,219
Jun 11, 2026	27.50	27.50	27.35	27.50	27.50	-	906
Jun 10, 2026	27.55	27.55	27.40	27.50	27.50	-	1,323
Jun 9, 2026	27.55	27.65	27.40	27.50	27.50	-	2,081
Jun 8, 2026	27.85	27.85	27.50	27.50	27.50	-1.08%	3,311
Jun 5, 2026	27.85	27.95	27.75	27.80	27.80	-0.36%	4,113
Jun 4, 2026	28.00	28.00	27.80	27.90	27.90	-0.36%	2,394
Jun 3, 2026	27.90	28.00	27.90	28.00	28.00	0.18%	981
Jun 2, 2026	28.00	28.00	27.90	27.95	27.95	-	612
Jun 1, 2026	28.00	28.00	27.90	27.95	27.95	-	1,286
May 29, 2026	27.95	28.00	27.90	27.95	27.95	0.18%	2,286