Mermeren Kombinat AD (ATH:MERKO)
Greece
· Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:41 AM EET
Mermeren Kombinat AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 26 |
| Apr 27, 2026 | 32.00 | 32.40 | 31.80 | 32.00 | 32.00 | -3.61% | 383 |
| Apr 24, 2026 | 33.20 | 33.40 | 32.40 | 33.20 | 33.20 | -0.60% | 33 |
| Apr 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Apr 22, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | 32 |
| Apr 21, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | 13 |
| Apr 20, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 1.23% | 41 |
| Apr 17, 2026 | 32.60 | 32.80 | 32.00 | 32.40 | 32.40 | -4.71% | 95 |
| Apr 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 15, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 2.41% | 29 |
| Apr 14, 2026 | 32.40 | 34.00 | 32.40 | 33.20 | 33.20 | 3.75% | 78 |
| Apr 9, 2026 | 32.40 | 33.40 | 31.60 | 32.00 | 32.00 | -7.51% | 701 |
| Apr 8, 2026 | 32.80 | 36.00 | 32.80 | 34.60 | 34.60 | 8.81% | 127 |
| Apr 7, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.80 | - | 321 |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | 200 |
| Apr 1, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 1.86% | 37 |
| Mar 31, 2026 | 32.20 | 32.80 | 32.00 | 32.20 | 32.20 | -5.29% | 293 |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 45 |
| Mar 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 24, 2026 | 34.80 | 34.80 | 34.00 | 34.40 | 34.40 | -3.37% | 200 |
| Mar 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Mar 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Mar 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | 21 |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 16 |
| Mar 17, 2026 | 35.00 | 35.00 | 34.00 | 34.20 | 34.20 | -1.16% | 121 |
| Mar 16, 2026 | 35.00 | 35.00 | 34.00 | 34.60 | 34.60 | -2.26% | 23 |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 12, 2026 | 33.00 | 35.40 | 33.00 | 35.40 | 35.40 | 2.91% | 76 |
| Mar 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | 13 |
| Mar 10, 2026 | 33.80 | 34.60 | 33.80 | 34.20 | 34.20 | 1.79% | 268 |
| Mar 9, 2026 | 31.00 | 33.60 | 31.00 | 33.60 | 33.60 | 2.44% | 27 |
| Mar 6, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | -2.38% | 13 |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | 16 |
| Mar 4, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.83% | 19 |
| Mar 3, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -0.61% | 75 |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | 25 |
| Feb 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Feb 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | 25 |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Feb 19, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -1.22% | 17 |
| Feb 18, 2026 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | 0.61% | 23 |
| Feb 17, 2026 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | - | 49 |
| Feb 16, 2026 | 32.40 | 32.60 | 31.20 | 32.60 | 32.60 | -4.12% | 299 |
| Feb 13, 2026 | 33.60 | 34.40 | 33.60 | 34.00 | 34.00 | 1.19% | 45 |
| Feb 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 11, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 1.82% | 18 |
| Feb 10, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | -1.79% | 60 |
| Feb 9, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | -0.59% | 110 |
| Feb 6, 2026 | 33.40 | 33.80 | 33.00 | 33.80 | 33.80 | -3.43% | 219 |
| Feb 5, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 2.94% | 22 |
| Feb 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 3, 2026 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | -3.95% | 105 |
| Feb 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jan 30, 2026 | 34.00 | 36.00 | 34.00 | 35.40 | 35.40 | 2.91% | 66 |
| Jan 29, 2026 | 34.00 | 34.80 | 34.00 | 34.40 | 34.40 | -1.15% | 110 |
| Jan 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 27, 2026 | 33.80 | 35.20 | 33.80 | 34.80 | 34.80 | -0.57% | 37 |
| Jan 26, 2026 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | - | 15 |
| Jan 23, 2026 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | 1.74% | 200 |
| Jan 22, 2026 | 33.60 | 35.60 | 33.60 | 34.40 | 34.40 | 0.58% | 100 |
| Jan 21, 2026 | 32.80 | 34.80 | 32.80 | 34.20 | 34.20 | -5.00% | 178 |
| Jan 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 20 |
| Jan 19, 2026 | 35.20 | 36.20 | 34.00 | 35.40 | 35.40 | 0.57% | 60 |
| Jan 16, 2026 | 35.00 | 35.80 | 34.40 | 35.20 | 35.20 | - | 295 |
| Jan 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | 21 |
| Jan 14, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 2.35% | 71 |
| Jan 13, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -1.73% | 94 |
| Jan 12, 2026 | 34.00 | 34.80 | 34.00 | 34.60 | 34.60 | 1.76% | 42 |
| Jan 9, 2026 | 34.20 | 34.80 | 33.80 | 34.00 | 34.00 | -4.49% | 289 |
| Jan 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | 61 |
| Jan 7, 2026 | 35.60 | 35.60 | 34.20 | 34.60 | 34.60 | 1.17% | 75 |
| Jan 5, 2026 | 33.00 | 35.20 | 33.00 | 34.20 | 34.20 | -1.72% | 51 |
| Jan 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 160 |
| Dec 31, 2025 | 34.80 | 34.80 | 33.80 | 34.80 | 34.80 | 3.57% | 15 |
| Dec 30, 2025 | 33.60 | 34.60 | 33.00 | 33.60 | 33.60 | -3.45% | 908 |
| Dec 29, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1.16% | 57 |
| Dec 23, 2025 | 34.00 | 35.00 | 33.20 | 34.40 | 34.40 | -3.37% | 335 |
| Dec 22, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | 15 |
| Dec 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | 21 |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 1 |
| Dec 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | 21 |
| Dec 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Dec 11, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 2.33% | 21 |
| Dec 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | 91 |
| Dec 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 8, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | - | 57 |
| 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 |