Mermeren Kombinat AD (MERKO) Price History
Daily open, high, low, close and volume for Mermeren Kombinat AD (MERKO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €28.20 | €28.40 | €28.20 | €28.40 | 29 |
| 2026-10-08 | €27.60 | €27.60 | €27.60 | €27.60 | 20 |
| 2026-10-07 | €29.40 | €29.40 | €29.40 | €29.40 | 0 |
| 2026-10-06 | €29.40 | €29.40 | €29.40 | €29.40 | 19 |
| 2026-10-05 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-10-02 | €29.20 | €29.80 | €28.40 | €29.20 | 40 |
| 2026-10-01 | €29.20 | €29.60 | €29.20 | €29.40 | 19 |
| 2026-09-30 | €28.40 | €28.40 | €28.40 | €28.40 | 18 |
| 2026-09-29 | €26.20 | €26.80 | €26.00 | €26.80 | 59 |
| 2026-09-28 | €27.00 | €27.00 | €26.80 | €27.00 | 40 |
| 2026-09-25 | €28.00 | €28.20 | €27.80 | €27.80 | 81 |
| 2026-09-24 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-09-23 | €29.00 | €29.80 | €27.40 | €28.00 | 192 |
| 2026-09-22 | €29.00 | €29.40 | €27.60 | €28.60 | 51 |
| 2026-09-21 | €27.60 | €28.40 | €27.60 | €27.80 | 162 |
| 2026-09-18 | €29.20 | €29.20 | €29.20 | €29.20 | 10 |
| 2026-09-17 | €30.80 | €30.80 | €30.00 | €30.00 | 54 |
| 2026-09-16 | €30.00 | €30.20 | €30.00 | €30.20 | 13 |
| 2026-09-15 | €30.40 | €30.60 | €30.00 | €30.00 | 46 |
| 2026-09-14 | €29.80 | €30.00 | €29.80 | €30.00 | 27 |
| 2026-09-11 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2026-09-10 | €29.00 | €30.20 | €28.80 | €29.80 | 33 |
| 2026-09-09 | €30.60 | €30.60 | €29.00 | €29.80 | 92 |
| 2026-09-08 | €30.00 | €30.60 | €30.00 | €30.60 | 67 |
| 2026-09-07 | €29.40 | €29.40 | €29.40 | €29.40 | 0 |
| 2026-09-04 | €31.80 | €31.80 | €29.00 | €29.40 | 264 |
| 2026-09-03 | €31.60 | €31.60 | €31.60 | €31.60 | 47 |
| 2026-09-02 | €31.60 | €31.60 | €31.60 | €31.60 | 2 |
| 2026-09-01 | €31.20 | €31.20 | €31.20 | €31.20 | 71 |
| 2026-08-31 | €31.20 | €31.60 | €31.20 | €31.40 | 31 |
| 2026-08-28 | €29.60 | €30.00 | €29.60 | €30.00 | 89 |
| 2026-08-27 | €28.80 | €30.40 | €28.80 | €29.00 | 133 |
| 2026-08-26 | €28.20 | €28.80 | €28.20 | €28.60 | 144 |
| 2026-08-25 | €26.80 | €27.80 | €26.80 | €27.80 | 114 |
| 2026-08-24 | €27.00 | €27.00 | €27.00 | €27.00 | 16 |
| 2026-08-21 | €27.00 | €27.00 | €27.00 | €27.00 | 2 |
| 2026-08-20 | €27.00 | €27.00 | €27.00 | €27.00 | 2 |
| 2026-08-19 | €27.00 | €27.00 | €27.00 | €27.00 | 21 |
| 2026-08-18 | €27.00 | €27.00 | €26.40 | €27.00 | 39 |
| 2026-08-17 | €27.00 | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-14 | €26.00 | €27.00 | €26.00 | €27.00 | 13 |
| 2026-08-13 | €27.00 | €27.00 | €27.00 | €27.00 | 8 |
| 2026-08-12 | €27.00 | €27.00 | €27.00 | €27.00 | 5 |
| 2026-08-11 | €26.60 | €27.00 | €26.60 | €26.80 | 49 |
| 2026-08-10 | €26.40 | €26.40 | €26.40 | €26.40 | 0 |
| 2026-08-07 | €26.60 | €26.60 | €25.60 | €26.40 | 165 |
| 2026-08-06 | €26.80 | €27.00 | €25.80 | €26.40 | 542 |
| 2026-08-05 | €26.80 | €26.80 | €26.40 | €26.60 | 251 |
| 2026-08-04 | €26.20 | €27.80 | €26.00 | €26.80 | 310 |
| 2026-08-03 | €27.40 | €28.40 | €27.00 | €28.40 | 87 |
| 2026-07-31 | €28.60 | €29.00 | €28.60 | €28.60 | 72 |
| 2026-07-30 | €28.60 | €28.60 | €28.60 | €28.60 | 40 |
| 2026-07-29 | €28.60 | €28.80 | €28.00 | €28.40 | 33 |
| 2026-07-28 | €28.80 | €29.00 | €28.00 | €28.00 | 47 |
| 2026-07-27 | €28.20 | €28.20 | €28.00 | €28.00 | 122 |
| 2026-07-24 | €29.00 | €29.00 | €29.00 | €29.00 | 20 |
| 2026-07-23 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-07-22 | €28.20 | €28.80 | €28.20 | €28.80 | 33 |
| 2026-07-21 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-07-20 | €29.00 | €29.00 | €28.80 | €28.80 | 44 |
| 2026-07-17 | €29.00 | €29.00 | €28.60 | €28.80 | 56 |
| 2026-07-16 | €29.00 | €29.00 | €29.00 | €29.00 | 50 |
| 2026-07-15 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-07-14 | €28.80 | €29.20 | €28.80 | €29.20 | 101 |
| 2026-07-13 | €29.20 | €29.40 | €29.20 | €29.20 | 39 |
| 2026-07-10 | €30.60 | €30.80 | €23.40 | €29.40 | 368 |
| 2026-07-09 | €30.20 | €30.20 | €30.20 | €30.20 | 1 |
| 2026-07-08 | €29.20 | €30.60 | €29.20 | €30.20 | 74 |
| 2026-07-07 | €30.20 | €30.20 | €30.20 | €30.20 | 0 |
| 2026-07-06 | €30.20 | €30.40 | €30.20 | €30.20 | 23 |
| 2026-07-03 | €30.00 | €30.00 | €30.00 | €30.00 | 11 |
| 2026-07-02 | €30.00 | €30.20 | €29.20 | €29.80 | 154 |
| 2026-07-01 | €30.80 | €31.40 | €30.00 | €30.40 | 247 |
| 2026-06-30 | €31.40 | €31.40 | €30.00 | €30.80 | 65 |
| 2026-06-29 | €31.00 | €31.40 | €30.60 | €30.60 | 46 |
| 2026-06-26 | €30.40 | €30.40 | €30.40 | €30.40 | 0 |
| 2026-06-25 | €30.00 | €30.80 | €30.00 | €30.40 | 32 |
| 2026-06-24 | €30.40 | €30.40 | €30.20 | €30.20 | 125 |
| 2026-06-23 | €30.20 | €31.00 | €30.00 | €30.60 | 226 |
| 2026-06-22 | €31.80 | €32.80 | €31.00 | €31.60 | 138 |
| 2026-06-19 | €30.00 | €30.80 | €30.00 | €30.20 | 50 |
| 2026-06-18 | €31.60 | €31.80 | €31.20 | €31.60 | 128 |
| 2026-06-17 | €33.00 | €33.20 | €33.00 | €33.20 | 21 |
| 2026-06-16 | €32.60 | €33.00 | €32.60 | €32.80 | 37 |
| 2026-06-15 | €33.20 | €33.20 | €31.20 | €31.20 | 48 |
| 2026-06-12 | €32.20 | €32.20 | €32.20 | €32.20 | 0 |
| 2026-06-11 | €31.80 | €32.20 | €31.80 | €32.20 | 21 |
| 2026-06-10 | €30.60 | €30.60 | €30.60 | €30.60 | 33 |
| 2026-06-09 | €31.80 | €31.80 | €31.80 | €31.80 | 29 |
| 2026-06-08 | €32.80 | €33.00 | €31.00 | €31.60 | 231 |
| 2026-06-05 | €32.00 | €32.00 | €32.00 | €32.00 | 0 |
| 2026-06-04 | €33.00 | €33.00 | €31.40 | €32.00 | 170 |
| 2026-06-03 | €34.00 | €34.00 | €32.40 | €33.00 | 65 |
| 2026-06-02 | €32.60 | €33.00 | €32.60 | €33.00 | 66 |
| 2026-05-29 | €30.00 | €32.20 | €30.00 | €31.40 | 133 |
| 2026-05-28 | €31.20 | €33.00 | €30.80 | €31.00 | 110 |
| 2026-05-27 | €33.00 | €33.00 | €33.00 | €33.00 | 27 |
| 2026-05-26 | €30.60 | €32.00 | €30.60 | €32.00 | 354 |
| 2026-05-25 | €34.40 | €34.40 | €31.00 | €32.40 | 150 |
| 2026-05-22 | €31.80 | €31.80 | €30.60 | €31.40 | 155 |
| 2026-05-21 | €31.60 | €31.80 | €30.20 | €30.60 | 88 |
| 2026-05-20 | €31.40 | €31.60 | €30.20 | €31.40 | 229 |
| 2026-05-19 | €30.80 | €31.40 | €30.40 | €31.00 | 136 |
| 2026-05-18 | €31.80 | €31.80 | €30.20 | €30.60 | 169 |
| 2026-05-15 | €33.00 | €33.00 | €30.60 | €31.20 | 198 |
| 2026-05-14 | €31.00 | €32.00 | €31.00 | €31.60 | 175 |
| 2026-05-13 | €31.40 | €32.00 | €31.20 | €31.80 | 64 |
| 2026-05-12 | €32.40 | €32.80 | €32.40 | €32.60 | 35 |
| 2026-05-11 | €33.00 | €33.00 | €31.40 | €32.00 | 56 |
| 2026-05-08 | €32.20 | €32.40 | €32.20 | €32.20 | 126 |
| 2026-05-07 | €31.40 | €33.20 | €31.20 | €32.00 | 232 |
| 2026-05-06 | €33.80 | €33.80 | €33.80 | €33.80 | 0 |
| 2026-05-05 | €33.00 | €34.40 | €33.00 | €33.80 | 48 |
| 2026-05-04 | €31.00 | €31.80 | €31.00 | €31.80 | 105 |
| 2026-04-30 | €34.00 | €34.00 | €34.00 | €34.00 | 6 |
| 2026-04-29 | €32.20 | €32.20 | €32.20 | €32.20 | 24 |
| 2026-04-28 | €32.20 | €32.20 | €32.20 | €32.20 | 26 |
| 2026-04-27 | €32.00 | €32.40 | €31.80 | €32.00 | 383 |
| 2026-04-24 | €33.20 | €33.40 | €32.40 | €33.20 | 33 |
| 2026-04-23 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-04-22 | €33.20 | €33.40 | €33.20 | €33.40 | 32 |
| 2026-04-21 | €32.80 | €33.00 | €32.80 | €33.00 | 13 |
| 2026-04-20 | €32.60 | €32.80 | €32.60 | €32.80 | 41 |
| 2026-04-17 | €32.60 | €32.80 | €32.00 | €32.40 | 95 |
| 2026-04-16 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-04-15 | €33.80 | €34.00 | €33.80 | €34.00 | 29 |
| 2026-04-14 | €32.40 | €34.00 | €32.40 | €33.20 | 78 |
| 2026-04-09 | €32.40 | €33.40 | €31.60 | €32.00 | 701 |
| 2026-04-08 | €32.80 | €36.00 | €32.80 | €34.60 | 127 |
| 2026-04-07 | €31.60 | €32.00 | €31.60 | €31.80 | 321 |
| 2026-04-02 | €31.80 | €31.80 | €31.80 | €31.80 | 200 |
| 2026-04-01 | €32.60 | €32.80 | €32.60 | €32.80 | 37 |
| 2026-03-31 | €32.20 | €32.80 | €32.00 | €32.20 | 293 |
| 2026-03-30 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-27 | €34.00 | €34.00 | €34.00 | €34.00 | 45 |
| 2026-03-26 | €34.40 | €34.40 | €34.40 | €34.40 | 0 |
| 2026-03-24 | €34.80 | €34.80 | €34.00 | €34.40 | 200 |
| 2026-03-23 | €35.60 | €35.60 | €35.60 | €35.60 | 0 |
| 2026-03-20 | €35.60 | €35.60 | €35.60 | €35.60 | 0 |
| 2026-03-19 | €35.60 | €35.60 | €35.60 | €35.60 | 21 |
| 2026-03-18 | €34.80 | €34.80 | €34.80 | €34.80 | 16 |
| 2026-03-17 | €35.00 | €35.00 | €34.00 | €34.20 | 121 |
| 2026-03-16 | €35.00 | €35.00 | €34.00 | €34.60 | 23 |
| 2026-03-13 | €35.40 | €35.40 | €35.40 | €35.40 | 0 |
| 2026-03-12 | €33.00 | €35.40 | €33.00 | €35.40 | 76 |
| 2026-03-11 | €34.40 | €34.40 | €34.40 | €34.40 | 13 |
| 2026-03-10 | €33.80 | €34.60 | €33.80 | €34.20 | 268 |
| 2026-03-09 | €31.00 | €33.60 | €31.00 | €33.60 | 27 |
| 2026-03-06 | €32.00 | €32.80 | €32.00 | €32.80 | 13 |
| 2026-03-05 | €33.60 | €33.60 | €33.60 | €33.60 | 16 |
| 2026-03-04 | €33.20 | €33.40 | €33.20 | €33.40 | 19 |
| 2026-03-03 | €33.40 | €33.40 | €32.80 | €32.80 | 75 |
| 2026-03-02 | €33.00 | €33.00 | €33.00 | €33.00 | 0 |
| 2026-02-27 | €33.00 | €33.00 | €33.00 | €33.00 | 0 |
| 2026-02-26 | €33.00 | €33.00 | €33.00 | €33.00 | 25 |
| 2026-02-25 | €32.80 | €32.80 | €32.80 | €32.80 | 0 |
| 2026-02-24 | €32.80 | €32.80 | €32.80 | €32.80 | 25 |
| 2026-02-20 | €32.40 | €32.40 | €32.40 | €32.40 | 0 |
| 2026-02-19 | €32.20 | €32.40 | €32.20 | €32.40 | 17 |
| 2026-02-18 | €32.80 | €33.00 | €32.80 | €32.80 | 23 |
| 2026-02-17 | €32.40 | €32.80 | €32.40 | €32.60 | 49 |
| 2026-02-16 | €32.40 | €32.60 | €31.20 | €32.60 | 299 |
| 2026-02-13 | €33.60 | €34.40 | €33.60 | €34.00 | 45 |
| 2026-02-12 | €33.60 | €33.60 | €33.60 | €33.60 | 0 |
| 2026-02-11 | €33.40 | €33.60 | €33.40 | €33.60 | 18 |
| 2026-02-10 | €32.60 | €33.00 | €32.60 | €33.00 | 60 |
| 2026-02-09 | €32.80 | €33.60 | €32.80 | €33.60 | 110 |
| 2026-02-06 | €33.40 | €33.80 | €33.00 | €33.80 | 219 |
| 2026-02-05 | €34.60 | €35.00 | €34.60 | €35.00 | 22 |
| 2026-02-04 | €34.40 | €34.40 | €34.40 | €34.40 | 0 |
| 2026-02-03 | €34.00 | €34.40 | €34.00 | €34.40 | 72 |
| 2026-02-02 | €35.40 | €35.40 | €35.40 | €35.40 | 0 |
| 2026-01-30 | €34.00 | €36.00 | €34.00 | €35.40 | 66 |
| 2026-01-29 | €34.00 | €34.80 | €34.00 | €34.40 | 110 |
| 2026-01-28 | €34.80 | €34.80 | €34.80 | €34.80 | 0 |
| 2026-01-27 | €33.80 | €35.20 | €33.80 | €34.80 | 37 |
| 2026-01-26 | €33.40 | €35.00 | €33.40 | €35.00 | 15 |
| 2026-01-23 | €34.20 | €35.00 | €34.00 | €35.00 | 200 |
| 2026-01-22 | €33.60 | €35.60 | €33.60 | €34.40 | 100 |
| 2026-01-21 | €32.80 | €34.80 | €32.80 | €34.20 | 178 |
| 2026-01-20 | €36.00 | €36.00 | €36.00 | €36.00 | 20 |
| 2026-01-19 | €35.20 | €36.20 | €34.00 | €35.40 | 60 |
| 2026-01-16 | €35.00 | €35.80 | €34.40 | €35.20 | 295 |
| 2026-01-15 | €35.20 | €35.20 | €35.20 | €35.20 | 21 |
| 2026-01-14 | €33.40 | €34.80 | €33.40 | €34.80 | 71 |
| 2026-01-13 | €34.20 | €34.20 | €34.00 | €34.00 | 94 |
| 2026-01-12 | €34.00 | €34.80 | €34.00 | €34.60 | 42 |
| 2026-01-09 | €34.20 | €34.80 | €33.80 | €34.00 | 289 |
| 2026-01-08 | €35.60 | €35.60 | €35.60 | €35.60 | 61 |
| 2026-01-07 | €35.60 | €35.60 | €34.20 | €34.60 | 75 |
| 2026-01-05 | €33.00 | €35.20 | €33.00 | €34.20 | 51 |
| 2026-01-02 | €34.80 | €34.80 | €34.80 | €34.80 | 160 |
| 2025-12-31 | €34.80 | €34.80 | €33.80 | €34.80 | 15 |
| 2025-12-30 | €33.60 | €34.60 | €33.00 | €33.60 | 908 |
| 2025-12-29 | €34.60 | €34.80 | €34.60 | €34.80 | 57 |
| 2025-12-23 | €34.00 | €35.00 | €33.20 | €34.40 | 335 |
| 2025-12-22 | €35.40 | €35.60 | €35.40 | €35.60 | 15 |
| 2025-12-19 | €35.60 | €35.60 | €35.60 | €35.60 | 21 |
| 2025-12-18 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2025-12-17 | €35.00 | €35.00 | €35.00 | €35.00 | 1 |
| 2025-12-16 | €35.60 | €35.60 | €35.60 | €35.60 | 0 |
| 2025-12-15 | €35.60 | €35.60 | €35.60 | €35.60 | 21 |
| 2025-12-12 | €35.20 | €35.20 | €35.20 | €35.20 | 0 |
| 2025-12-11 | €35.00 | €35.20 | €35.00 | €35.20 | 21 |
| 2025-12-10 | €34.40 | €34.40 | €34.40 | €34.40 | 91 |
| 2025-12-09 | €35.60 | €35.60 | €35.60 | €35.60 | 0 |
| 2025-12-08 | €35.60 | €35.80 | €35.60 | €35.60 | 57 |
| 2025-12-05 | €35.60 | €35.60 | €35.60 | €35.60 | 19 |
| 2025-12-04 | €35.20 | €35.60 | €35.20 | €35.40 | 44 |
| 2025-12-03 | €35.20 | €35.60 | €35.20 | €35.40 | 21 |
| 2025-12-02 | €35.00 | €35.80 | €35.00 | €35.20 | 120 |
| 2025-12-01 | €33.60 | €35.00 | €33.40 | €35.00 | 257 |
| 2025-11-28 | €34.20 | €34.40 | €34.20 | €34.40 | 39 |
| 2025-11-27 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2025-11-26 | €35.60 | €35.80 | €33.80 | €34.00 | 284 |
| 2025-11-25 | €34.80 | €34.80 | €34.80 | €34.80 | 10 |
| 2025-11-24 | €35.20 | €35.20 | €35.20 | €35.20 | 0 |
| 2025-11-21 | €35.20 | €35.20 | €35.20 | €35.20 | 0 |
| 2025-11-20 | €35.00 | €35.20 | €35.00 | €35.20 | 17 |
| 2025-11-19 | €34.60 | €34.80 | €33.20 | €34.20 | 66 |
| 2025-11-18 | €35.40 | €35.60 | €34.00 | €34.00 | 532 |
| 2025-11-17 | €35.20 | €35.40 | €35.20 | €35.40 | 26 |
| 2025-11-14 | €35.20 | €35.60 | €34.80 | €35.20 | 94 |
| 2025-11-13 | €35.40 | €35.60 | €34.20 | €35.20 | 185 |
| 2025-11-12 | €34.60 | €35.00 | €34.00 | €35.00 | 133 |
| 2025-11-11 | €35.20 | €35.20 | €34.20 | €34.60 | 717 |
| 2025-11-10 | €36.80 | €37.60 | €36.80 | €37.20 | 45 |
| 2025-11-07 | €36.20 | €36.40 | €36.20 | €36.20 | 31 |
| 2025-11-06 | €36.20 | €36.20 | €36.20 | €36.20 | 0 |
| 2025-11-05 | €36.00 | €36.20 | €36.00 | €36.20 | 36 |
| 2025-11-04 | €34.80 | €35.40 | €34.60 | €34.80 | 80 |
| 2025-11-03 | €36.80 | €37.60 | €36.80 | €37.20 | 46 |
| 2025-10-31 | €36.20 | €36.40 | €36.20 | €36.20 | 46 |
| 2025-10-30 | €36.20 | €36.40 | €36.20 | €36.20 | 35 |
| 2025-10-29 | €36.40 | €37.00 | €34.00 | €34.00 | 57 |
| 2025-10-27 | €35.20 | €36.00 | €35.00 | €35.60 | 48 |
| 2025-10-24 | €36.80 | €37.00 | €34.20 | €35.20 | 65 |
| 2025-10-23 | €36.80 | €37.00 | €36.80 | €37.00 | 81 |
| 2025-10-22 | €36.60 | €36.60 | €36.60 | €36.60 | 0 |
| 2025-10-21 | €36.60 | €36.60 | €36.60 | €36.60 | 0 |
| 2025-10-20 | €36.40 | €36.80 | €36.40 | €36.60 | 21 |
| 2025-10-17 | €36.40 | €36.40 | €36.40 | €36.40 | 0 |
| 2025-10-16 | €36.60 | €36.60 | €36.20 | €36.40 | 43 |
| 2025-10-15 | €35.80 | €35.80 | €35.80 | €35.80 | 0 |
| 2025-10-14 | €36.80 | €37.00 | €35.20 | €35.80 | 160 |
| 2025-10-13 | €35.00 | €35.40 | €35.00 | €35.20 | 38 |
| 2025-10-10 | €34.40 | €34.40 | €33.00 | €34.20 | 641 |
| 2025-10-09 | €35.00 | €35.80 | €35.00 | €35.00 | 113 |