AS Merko Ehitus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	28.40	28.40	28.10	28.15	28.15	-0.88%	3,447
May 18, 2026	28.60	28.60	28.30	28.40	28.40	-0.53%	4,989
May 15, 2026	28.30	28.65	28.30	28.55	28.55	0.88%	9,829
May 13, 2026	28.50	28.50	28.10	28.30	28.30	-0.35%	3,888
May 12, 2026	28.40	28.50	28.15	28.40	28.40	-4.54%	6,195
May 11, 2026	29.65	29.75	29.50	29.75	28.50	0.34%	7,722
May 8, 2026	29.60	29.65	29.50	29.65	28.40	0.34%	3,273
May 7, 2026	29.50	29.60	29.20	29.55	28.31	-0.17%	7,094
May 6, 2026	29.80	29.80	29.50	29.60	28.36	-0.50%	4,180
May 5, 2026	29.80	29.85	29.70	29.75	28.50	0.17%	2,229
May 4, 2026	29.60	29.80	29.60	29.70	28.45	0.34%	4,006
Apr 30, 2026	29.55	29.65	29.50	29.60	28.36	0.17%	2,839
Apr 29, 2026	29.25	29.55	29.25	29.55	28.31	1.03%	3,875
Apr 28, 2026	29.50	29.65	28.00	29.25	28.02	-0.85%	8,105
Apr 27, 2026	29.45	29.80	29.35	29.50	28.26	0.51%	4,157
Apr 24, 2026	29.45	29.55	29.20	29.35	28.12	-0.68%	976
Apr 23, 2026	29.20	29.70	29.20	29.55	28.31	1.03%	3,602
Apr 22, 2026	29.00	29.40	29.00	29.25	28.02	1.04%	6,792
Apr 21, 2026	28.90	29.10	28.85	28.95	27.73	0.17%	2,886
Apr 20, 2026	29.00	29.05	28.80	28.90	27.69	-0.17%	2,788
Apr 17, 2026	28.95	29.00	28.90	28.95	27.73	0.35%	842
Apr 16, 2026	29.10	29.10	28.80	28.85	27.64	-0.52%	2,016
Apr 15, 2026	29.20	29.20	28.95	29.00	27.78	-0.51%	1,894
Apr 14, 2026	29.25	29.30	29.05	29.15	27.93	-	901
Apr 13, 2026	28.70	29.30	28.70	29.15	27.93	1.75%	2,200
Apr 10, 2026	28.55	29.00	28.45	28.65	27.45	0.70%	2,960
Apr 9, 2026	27.95	28.50	27.90	28.45	27.25	1.61%	1,747
Apr 8, 2026	27.10	28.00	27.10	28.00	26.82	3.70%	3,994
Apr 7, 2026	27.05	27.25	27.00	27.00	25.87	-	4,793
Apr 2, 2026	27.20	27.20	27.00	27.00	25.87	-0.92%	3,896
Apr 1, 2026	27.10	27.45	27.00	27.25	26.11	0.55%	4,879
Mar 31, 2026	27.15	27.15	27.00	27.10	25.96	-	3,463
Mar 30, 2026	27.05	27.20	27.05	27.10	25.96	0.18%	3,934
Mar 27, 2026	27.75	27.75	27.05	27.05	25.91	-1.81%	3,749
Mar 26, 2026	27.90	27.90	27.55	27.55	26.39	-1.25%	4,411
Mar 25, 2026	27.95	28.00	27.80	27.90	26.73	-	1,416
Mar 24, 2026	27.95	28.20	27.80	27.90	26.73	0.18%	1,453
Mar 23, 2026	28.30	28.30	27.80	27.85	26.68	-1.59%	1,839
Mar 20, 2026	28.00	28.30	27.95	28.30	27.11	1.07%	3,450
Mar 19, 2026	28.05	28.10	27.85	28.00	26.82	-	7,708
Mar 18, 2026	28.25	28.25	28.00	28.00	26.82	-1.06%	5,538
Mar 17, 2026	28.40	28.45	28.30	28.30	27.11	-0.18%	2,299
Mar 16, 2026	28.40	28.50	28.30	28.35	27.16	-0.87%	2,304
Mar 13, 2026	28.75	28.80	28.55	28.60	27.40	-0.17%	810
Mar 12, 2026	28.70	28.80	28.50	28.65	27.45	-0.17%	858
Mar 11, 2026	28.45	28.70	28.20	28.70	27.49	0.70%	4,178
Mar 10, 2026	28.80	28.80	28.50	28.50	27.30	0.35%	1,575
Mar 9, 2026	28.75	28.75	28.20	28.40	27.21	-1.22%	3,151
Mar 6, 2026	28.70	28.90	28.60	28.75	27.54	-	3,093
Mar 5, 2026	28.90	29.20	28.75	28.75	27.54	-0.52%	3,538