AS Merko Ehitus (TAL:MRK1T)
Estonia · Delayed Price · Currency is EUR 27.30
-0.10 (-0.36%)
At close: Sep 18, 2026
AS Merko Ehitus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 27.10 | 27.10 | 26.90 | 27.00 | 27.00 | -0.37% | 1,585 |
| Aug 19, 2026 | 26.95 | 27.10 | 26.95 | 27.10 | 27.10 | - | 1,129 |
| Aug 18, 2026 | 27.10 | 27.20 | 27.00 | 27.10 | 27.10 | -0.18% | 1,733 |
| Aug 17, 2026 | 27.15 | 27.20 | 27.15 | 27.15 | 27.15 | - | 863 |
| Aug 14, 2026 | 27.15 | 27.30 | 27.15 | 27.15 | 27.15 | - | 1,928 |
| Aug 13, 2026 | 27.20 | 27.25 | 27.10 | 27.15 | 27.15 | -0.37% | 1,152 |
| Aug 12, 2026 | 27.30 | 27.35 | 27.20 | 27.25 | 27.25 | -0.18% | 1,002 |
| Aug 11, 2026 | 27.30 | 27.40 | 27.25 | 27.30 | 27.30 | -0.36% | 841 |
| 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 |