AS Merko Ehitus (TAL:MRK1T)
Estonia · Delayed Price · Currency is EUR 29.25
-0.25 (-0.85%)
At close: Apr 28, 2026
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.45 | 29.80 | 29.35 | 29.50 | 29.50 | 0.51% | 4,157 |
| Apr 24, 2026 | 29.45 | 29.55 | 29.20 | 29.35 | 29.35 | -0.68% | 976 |
| Apr 23, 2026 | 29.20 | 29.70 | 29.20 | 29.55 | 29.55 | 1.03% | 3,602 |
| Apr 22, 2026 | 29.00 | 29.40 | 29.00 | 29.25 | 29.25 | 1.04% | 6,792 |
| Apr 21, 2026 | 28.90 | 29.10 | 28.85 | 28.95 | 28.95 | 0.17% | 2,886 |
| Apr 20, 2026 | 29.00 | 29.05 | 28.80 | 28.90 | 28.90 | -0.17% | 2,788 |
| Apr 17, 2026 | 28.95 | 29.00 | 28.90 | 28.95 | 28.95 | 0.35% | 842 |
| Apr 16, 2026 | 29.10 | 29.10 | 28.80 | 28.85 | 28.85 | -0.52% | 2,016 |
| Apr 15, 2026 | 29.20 | 29.20 | 28.95 | 29.00 | 29.00 | -0.51% | 1,894 |
| Apr 14, 2026 | 29.25 | 29.30 | 29.05 | 29.15 | 29.15 | - | 901 |
| Apr 13, 2026 | 28.70 | 29.30 | 28.70 | 29.15 | 29.15 | 1.75% | 2,200 |
| Apr 10, 2026 | 28.55 | 29.00 | 28.45 | 28.65 | 28.65 | 0.70% | 2,960 |
| Apr 9, 2026 | 27.95 | 28.50 | 27.90 | 28.45 | 28.45 | 1.61% | 1,747 |
| Apr 8, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 3.70% | 3,994 |
| Apr 7, 2026 | 27.05 | 27.25 | 27.00 | 27.00 | 27.00 | - | 4,793 |
| Apr 2, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.92% | 3,896 |
| Apr 1, 2026 | 27.10 | 27.45 | 27.00 | 27.25 | 27.25 | 0.55% | 4,879 |
| Mar 31, 2026 | 27.15 | 27.15 | 27.00 | 27.10 | 27.10 | - | 3,463 |
| Mar 30, 2026 | 27.05 | 27.20 | 27.05 | 27.10 | 27.10 | 0.18% | 3,934 |
| Mar 27, 2026 | 27.75 | 27.75 | 27.05 | 27.05 | 27.05 | -1.81% | 3,749 |
| Mar 26, 2026 | 27.90 | 27.90 | 27.55 | 27.55 | 27.55 | -1.25% | 4,411 |
| Mar 25, 2026 | 27.95 | 28.00 | 27.80 | 27.90 | 27.90 | - | 1,416 |
| Mar 24, 2026 | 27.95 | 28.20 | 27.80 | 27.90 | 27.90 | 0.18% | 1,453 |
| Mar 23, 2026 | 28.30 | 28.30 | 27.80 | 27.85 | 27.85 | -1.59% | 1,839 |
| Mar 20, 2026 | 28.00 | 28.30 | 27.95 | 28.30 | 28.30 | 1.07% | 3,450 |
| Mar 19, 2026 | 28.05 | 28.10 | 27.85 | 28.00 | 28.00 | - | 7,708 |
| Mar 18, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.06% | 5,538 |
| Mar 17, 2026 | 28.40 | 28.45 | 28.30 | 28.30 | 28.30 | -0.18% | 2,299 |
| Mar 16, 2026 | 28.40 | 28.50 | 28.30 | 28.35 | 28.35 | -0.87% | 2,304 |
| Mar 13, 2026 | 28.75 | 28.80 | 28.55 | 28.60 | 28.60 | -0.17% | 810 |
| Mar 12, 2026 | 28.70 | 28.80 | 28.50 | 28.65 | 28.65 | -0.17% | 858 |
| Mar 11, 2026 | 28.45 | 28.70 | 28.20 | 28.70 | 28.70 | 0.70% | 4,178 |
| Mar 10, 2026 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | 0.35% | 1,575 |
| Mar 9, 2026 | 28.75 | 28.75 | 28.20 | 28.40 | 28.40 | -1.22% | 3,151 |
| Mar 6, 2026 | 28.70 | 28.90 | 28.60 | 28.75 | 28.75 | - | 3,093 |
| Mar 5, 2026 | 28.90 | 29.20 | 28.75 | 28.75 | 28.75 | -0.52% | 3,538 |
| Mar 4, 2026 | 28.70 | 29.15 | 28.65 | 28.90 | 28.90 | 0.87% | 4,619 |
| Mar 3, 2026 | 28.30 | 28.70 | 28.30 | 28.65 | 28.65 | 1.24% | 4,020 |
| Mar 2, 2026 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | -0.18% | 3,399 |
| Feb 27, 2026 | 28.95 | 29.00 | 28.30 | 28.35 | 28.35 | -1.90% | 10,656 |
| Feb 26, 2026 | 29.65 | 29.75 | 28.80 | 28.90 | 28.90 | -2.86% | 5,175 |
| Feb 25, 2026 | 29.80 | 29.80 | 29.65 | 29.75 | 29.75 | -0.17% | 1,537 |
| Feb 23, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.16% | 3,280 |
| Feb 20, 2026 | 30.20 | 30.20 | 30.05 | 30.15 | 30.15 | -0.17% | 2,713 |
| Feb 19, 2026 | 30.30 | 30.30 | 30.10 | 30.20 | 30.20 | -0.49% | 1,430 |
| Feb 18, 2026 | 30.15 | 30.40 | 30.10 | 30.35 | 30.35 | 0.66% | 1,940 |
| Feb 17, 2026 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 0.50% | 1,234 |
| Feb 16, 2026 | 30.15 | 30.15 | 29.85 | 30.00 | 30.00 | -0.33% | 2,667 |
| Feb 13, 2026 | 30.15 | 30.20 | 30.10 | 30.10 | 30.10 | -0.17% | 1,234 |
| Feb 12, 2026 | 30.10 | 30.20 | 30.10 | 30.15 | 30.15 | 0.17% | 1,389 |