Mermeren Kombinat AD (ATH:MERKO)
Greece
· Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Dec 5, 2025
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 19 |
| Dec 4, 2025 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | - | 44 |
| Dec 3, 2025 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | 0.57% | 21 |
| Dec 2, 2025 | 35.00 | 35.80 | 35.00 | 35.20 | 35.20 | 0.57% | 120 |
| Dec 1, 2025 | 33.60 | 35.00 | 33.40 | 35.00 | 35.00 | 1.74% | 257 |
| Nov 28, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.18% | 39 |
| Nov 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 26, 2025 | 35.60 | 35.80 | 33.80 | 34.00 | 34.00 | -2.30% | 284 |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | 10 |
| Nov 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Nov 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Nov 20, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 2.92% | 17 |
| Nov 19, 2025 | 34.60 | 34.80 | 33.20 | 34.20 | 34.20 | 0.59% | 66 |
| Nov 18, 2025 | 35.40 | 35.60 | 34.00 | 34.00 | 34.00 | -3.95% | 532 |
| Nov 17, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 0.57% | 26 |
| Nov 14, 2025 | 35.20 | 35.60 | 34.80 | 35.20 | 35.20 | - | 94 |
| Nov 13, 2025 | 35.40 | 35.60 | 34.20 | 35.20 | 35.20 | 0.57% | 185 |
| Nov 12, 2025 | 34.60 | 35.00 | 34.00 | 35.00 | 35.00 | 1.16% | 133 |
| Nov 11, 2025 | 35.20 | 35.20 | 34.20 | 34.60 | 34.60 | -6.99% | 717 |
| Nov 10, 2025 | 36.80 | 37.60 | 36.80 | 37.20 | 37.20 | 2.76% | 45 |
| Nov 7, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | - | 31 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 5, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 4.02% | 36 |
| Nov 4, 2025 | 34.80 | 35.40 | 34.60 | 34.80 | 34.80 | -6.45% | 80 |
| Nov 3, 2025 | 36.80 | 37.60 | 36.80 | 37.20 | 37.20 | 2.76% | 46 |
| Oct 31, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | - | 46 |
| Oct 30, 2025 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | 6.47% | 35 |
| Oct 29, 2025 | 36.40 | 37.00 | 34.00 | 34.00 | 34.00 | -4.49% | 57 |
| Oct 27, 2025 | 35.20 | 36.00 | 35.00 | 35.60 | 35.60 | 1.14% | 48 |
| Oct 24, 2025 | 36.80 | 37.00 | 34.20 | 35.20 | 35.20 | -4.86% | 65 |
| Oct 23, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 1.09% | 81 |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 21, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 20, 2025 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | 0.55% | 21 |
| Oct 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 16, 2025 | 36.60 | 36.60 | 36.20 | 36.40 | 36.40 | 1.68% | 43 |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 14, 2025 | 36.80 | 37.00 | 35.20 | 35.80 | 35.80 | 1.70% | 160 |
| Oct 13, 2025 | 35.00 | 35.40 | 35.00 | 35.20 | 35.20 | 2.92% | 38 |
| Oct 10, 2025 | 34.40 | 34.40 | 33.00 | 34.20 | 34.20 | -2.29% | 641 |
| Oct 9, 2025 | 35.00 | 35.80 | 35.00 | 35.00 | 35.00 | 0.57% | 113 |
| Oct 8, 2025 | 34.20 | 35.80 | 34.20 | 34.80 | 34.80 | -3.87% | 133 |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 3, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 3.43% | 21 |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | 38 |
| Oct 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 10 |
| Sep 26, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | 1.10% | 27 |
| Sep 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | 10 |
| Sep 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | 10 |
| Sep 19, 2025 | 36.80 | 36.80 | 35.00 | 35.20 | 35.20 | -4.35% | 143 |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1 |
| Sep 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | 30 |
| Sep 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 2, 2025 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | 2.82% | 67 |
| Sep 1, 2025 | 37.20 | 37.20 | 35.00 | 35.40 | 35.40 | -4.32% | 397 |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 90 |
| Aug 28, 2025 | 36.20 | 37.20 | 36.20 | 36.80 | 36.80 | 3.37% | 192 |
| Aug 27, 2025 | 35.80 | 36.00 | 35.60 | 35.60 | 35.60 | 1.14% | 54 |
| Aug 26, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -1.12% | 70 |
| Aug 25, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | -0.56% | 101 |
| Aug 22, 2025 | 35.20 | 35.80 | 34.80 | 35.80 | 35.80 | -2.72% | 165 |
| Aug 21, 2025 | 37.80 | 37.80 | 35.00 | 36.80 | 36.80 | 2.79% | 35 |
| Aug 20, 2025 | 36.20 | 36.40 | 35.40 | 35.80 | 35.80 | -0.56% | 93 |
| Aug 19, 2025 | 35.80 | 36.60 | 35.80 | 36.00 | 36.00 | 1.69% | 212 |
| Aug 18, 2025 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | -5.35% | 62 |
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 13, 2025 | 37.20 | 37.60 | 37.20 | 37.40 | 37.40 | 4.47% | 21 |
| Aug 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 15 |
| Aug 11, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 2.86% | 24 |
| Aug 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| Aug 7, 2025 | 34.80 | 35.00 | 34.20 | 35.00 | 35.00 | - | 47 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 5, 2025 | 35.60 | 35.60 | 34.40 | 35.00 | 35.00 | -0.57% | 181 |
| Aug 4, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 2.33% | 19 |
| Aug 1, 2025 | 34.60 | 35.00 | 34.00 | 34.40 | 34.40 | -2.82% | 145 |
| Jul 31, 2025 | 35.20 | 35.80 | 35.20 | 35.40 | 35.40 | 0.57% | 48 |
| Jul 30, 2025 | 35.00 | 35.60 | 35.00 | 35.20 | 35.20 | 0.57% | 67 |
| Jul 29, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 101 |
| Jul 28, 2025 | 35.40 | 35.40 | 34.80 | 35.00 | 35.00 | - | 194 |
| Jul 25, 2025 | 35.20 | 35.80 | 34.80 | 35.00 | 35.00 | -3.31% | 85 |
| Jul 24, 2025 | 34.60 | 36.40 | 34.60 | 36.20 | 36.20 | 0.56% | 173 |
| Jul 23, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | -0.55% | 189 |
| Jul 22, 2025 | 36.60 | 37.40 | 35.40 | 36.20 | 36.20 | -6.70% | 569 |
| Jul 21, 2025 | 35.80 | 38.80 | 35.60 | 38.80 | 38.80 | 2.65% | 129 |
| Jul 18, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | - | 67 |
| Jul 17, 2025 | 37.60 | 38.00 | 37.60 | 37.80 | 37.80 | 3.28% | 27 |