AS Merko Ehitus (TAL:MRK1T)
Estonia
· Delayed Price · Currency is EUR 29.60
+0.75 (2.60%)
At close: Dec 5, 2025
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.95 | 29.60 | 28.90 | 29.60 | 29.60 | 2.60% | 2,585 |
| Dec 4, 2025 | 28.55 | 28.90 | 28.50 | 28.85 | 28.85 | 1.23% | 1,752 |
| Dec 3, 2025 | 28.20 | 28.70 | 28.15 | 28.50 | 28.50 | 1.06% | 2,182 |
| Dec 2, 2025 | 28.05 | 28.30 | 28.05 | 28.20 | 28.20 | 0.18% | 1,587 |
| Dec 1, 2025 | 27.90 | 28.40 | 27.90 | 28.15 | 28.15 | 0.90% | 2,797 |
| Nov 28, 2025 | 27.55 | 27.95 | 27.55 | 27.90 | 27.90 | 0.72% | 1,656 |
| Nov 27, 2025 | 27.45 | 27.75 | 27.45 | 27.70 | 27.70 | 1.28% | 2,478 |
| Nov 26, 2025 | 27.20 | 27.40 | 27.20 | 27.35 | 27.35 | 0.18% | 1,023 |
| Nov 25, 2025 | 27.15 | 27.40 | 27.10 | 27.30 | 27.30 | 0.55% | 2,501 |
| Nov 24, 2025 | 27.35 | 27.35 | 27.15 | 27.15 | 27.15 | -0.73% | 1,134 |
| Nov 21, 2025 | 27.15 | 27.45 | 27.15 | 27.35 | 27.35 | 0.37% | 506 |
| Nov 20, 2025 | 27.30 | 27.40 | 27.25 | 27.25 | 27.25 | -0.18% | 942 |
| Nov 19, 2025 | 27.25 | 27.30 | 27.25 | 27.30 | 27.30 | 0.18% | 1,756 |
| Nov 18, 2025 | 27.00 | 27.25 | 26.95 | 27.25 | 27.25 | 0.93% | 1,104 |
| Nov 17, 2025 | 27.00 | 27.25 | 26.95 | 27.00 | 27.00 | - | 2,177 |
| Nov 14, 2025 | 27.10 | 27.30 | 27.00 | 27.00 | 27.00 | -0.37% | 4,116 |
| Nov 13, 2025 | 27.30 | 27.30 | 27.05 | 27.10 | 27.10 | -0.73% | 1,373 |
| Nov 12, 2025 | 27.20 | 27.45 | 27.15 | 27.30 | 27.30 | - | 1,050 |
| Nov 11, 2025 | 27.60 | 27.60 | 27.25 | 27.30 | 27.30 | -1.44% | 4,818 |
| Nov 10, 2025 | 28.05 | 28.10 | 27.55 | 27.70 | 27.70 | -1.07% | 2,749 |
| Nov 7, 2025 | 28.05 | 28.10 | 28.00 | 28.00 | 28.00 | -0.36% | 2,094 |
| Nov 6, 2025 | 28.35 | 28.50 | 28.00 | 28.10 | 28.10 | -1.40% | 3,101 |
| Nov 5, 2025 | 28.45 | 28.55 | 28.45 | 28.50 | 28.50 | - | 691 |
| Nov 4, 2025 | 28.50 | 28.55 | 28.45 | 28.50 | 28.50 | -0.52% | 1,425 |
| Nov 3, 2025 | 28.65 | 28.70 | 28.55 | 28.65 | 28.65 | 0.17% | 1,622 |
| Oct 31, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -0.35% | 409 |
| Oct 30, 2025 | 28.60 | 28.75 | 28.60 | 28.70 | 28.70 | 0.35% | 499 |
| Oct 29, 2025 | 28.60 | 28.75 | 28.55 | 28.60 | 28.60 | - | 549 |
| Oct 28, 2025 | 28.50 | 28.60 | 28.35 | 28.60 | 28.60 | 0.53% | 438 |
| Oct 27, 2025 | 28.50 | 29.00 | 28.35 | 28.45 | 28.45 | 0.18% | 1,521 |
| Oct 24, 2025 | 28.30 | 28.60 | 28.30 | 28.40 | 28.40 | 0.35% | 688 |
| Oct 23, 2025 | 28.15 | 28.30 | 28.05 | 28.30 | 28.30 | 0.71% | 1,348 |
| Oct 22, 2025 | 28.25 | 28.35 | 28.10 | 28.10 | 28.10 | -0.53% | 1,568 |
| Oct 21, 2025 | 28.30 | 28.40 | 28.25 | 28.25 | 28.25 | -0.18% | 1,025 |
| Oct 20, 2025 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | -0.18% | 594 |
| Oct 17, 2025 | 28.50 | 28.65 | 28.35 | 28.35 | 28.35 | -0.53% | 1,981 |
| Oct 16, 2025 | 28.20 | 28.65 | 28.20 | 28.50 | 28.50 | 1.24% | 1,793 |
| Oct 15, 2025 | 28.35 | 28.35 | 28.00 | 28.15 | 28.15 | -0.71% | 1,193 |
| Oct 14, 2025 | 28.40 | 28.45 | 28.25 | 28.35 | 28.35 | -0.70% | 746 |
| Oct 13, 2025 | 28.90 | 28.95 | 28.40 | 28.55 | 28.55 | -0.70% | 2,354 |
| Oct 10, 2025 | 28.90 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 1,490 |
| Oct 9, 2025 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 858 |
| Oct 8, 2025 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 1,030 |
| Oct 7, 2025 | 28.85 | 28.90 | 28.80 | 28.80 | 28.80 | -0.17% | 567 |
| Oct 6, 2025 | 28.55 | 29.00 | 28.50 | 28.85 | 28.85 | 1.05% | 2,767 |
| Oct 3, 2025 | 28.25 | 28.60 | 28.25 | 28.55 | 28.55 | 1.06% | 1,451 |
| Oct 2, 2025 | 28.00 | 28.30 | 28.00 | 28.25 | 28.25 | 0.71% | 2,032 |
| Oct 1, 2025 | 27.35 | 28.15 | 27.30 | 28.05 | 28.05 | 2.75% | 2,311 |
| Sep 30, 2025 | 26.45 | 27.45 | 26.45 | 27.30 | 27.30 | 3.02% | 5,493 |
| Sep 29, 2025 | 27.15 | 27.15 | 26.25 | 26.50 | 26.50 | -2.21% | 6,062 |
| Sep 26, 2025 | 27.90 | 27.95 | 26.00 | 27.10 | 27.10 | -2.87% | 11,459 |
| Sep 25, 2025 | 28.10 | 28.30 | 27.90 | 27.90 | 27.90 | -0.71% | 2,105 |
| Sep 24, 2025 | 28.55 | 28.85 | 28.00 | 28.10 | 28.10 | -2.09% | 5,461 |
| Sep 23, 2025 | 28.80 | 28.95 | 28.55 | 28.70 | 28.70 | -0.35% | 2,901 |
| Sep 22, 2025 | 28.80 | 28.95 | 28.75 | 28.80 | 28.80 | -0.35% | 2,059 |
| Sep 19, 2025 | 29.00 | 29.05 | 28.90 | 28.90 | 28.90 | -0.34% | 1,400 |
| Sep 18, 2025 | 29.00 | 29.15 | 28.80 | 29.00 | 29.00 | -0.34% | 1,550 |
| Sep 17, 2025 | 29.20 | 29.25 | 29.05 | 29.10 | 29.10 | -0.34% | 2,519 |
| Sep 16, 2025 | 29.15 | 29.40 | 29.10 | 29.20 | 29.20 | 0.17% | 1,428 |
| Sep 15, 2025 | 29.10 | 29.40 | 29.10 | 29.15 | 29.15 | 0.17% | 3,426 |
| Sep 12, 2025 | 28.95 | 29.10 | 28.85 | 29.10 | 29.10 | 0.17% | 2,050 |
| Sep 11, 2025 | 29.15 | 29.20 | 28.90 | 29.05 | 29.05 | -0.34% | 2,153 |
| Sep 10, 2025 | 29.20 | 29.25 | 29.05 | 29.15 | 29.15 | -0.17% | 426 |
| Sep 9, 2025 | 29.00 | 29.25 | 29.00 | 29.20 | 29.20 | 0.69% | 1,745 |
| Sep 8, 2025 | 29.05 | 29.25 | 29.00 | 29.00 | 29.00 | -0.34% | 3,516 |
| Sep 5, 2025 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -1.02% | 2,247 |
| Sep 4, 2025 | 29.45 | 29.50 | 29.35 | 29.40 | 29.40 | -0.17% | 1,200 |
| Sep 3, 2025 | 29.50 | 29.70 | 29.30 | 29.45 | 29.45 | -0.17% | 1,565 |
| Sep 2, 2025 | 29.85 | 29.85 | 29.25 | 29.50 | 29.50 | -0.84% | 2,827 |
| Sep 1, 2025 | 29.90 | 29.90 | 29.70 | 29.75 | 29.75 | -0.67% | 2,516 |
| Aug 29, 2025 | 29.95 | 29.95 | 29.85 | 29.95 | 29.95 | 0.17% | 356 |
| Aug 28, 2025 | 30.05 | 30.05 | 29.85 | 29.90 | 29.90 | -0.50% | 948 |
| Aug 27, 2025 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | 0.33% | 694 |
| Aug 26, 2025 | 29.75 | 29.95 | 29.70 | 29.95 | 29.95 | 0.67% | 1,597 |
| Aug 25, 2025 | 30.00 | 30.15 | 29.00 | 29.75 | 29.75 | -1.00% | 7,258 |
| Aug 22, 2025 | 30.10 | 30.20 | 30.00 | 30.05 | 30.05 | -0.33% | 3,563 |
| Aug 21, 2025 | 30.15 | 30.25 | 30.05 | 30.15 | 30.15 | -0.33% | 3,074 |
| Aug 19, 2025 | 30.25 | 30.30 | 30.20 | 30.25 | 30.25 | -0.17% | 1,850 |
| Aug 18, 2025 | 30.45 | 30.45 | 30.20 | 30.30 | 30.30 | -0.49% | 2,507 |
| Aug 15, 2025 | 30.45 | 30.50 | 30.40 | 30.45 | 30.45 | -0.16% | 1,545 |
| Aug 14, 2025 | 30.45 | 30.50 | 30.40 | 30.50 | 30.50 | - | 324 |
| Aug 13, 2025 | 30.45 | 30.55 | 30.40 | 30.50 | 30.50 | - | 636 |
| Aug 12, 2025 | 30.45 | 30.50 | 30.35 | 30.50 | 30.50 | 0.16% | 757 |
| Aug 11, 2025 | 30.45 | 30.65 | 30.35 | 30.45 | 30.45 | - | 1,790 |
| Aug 8, 2025 | 30.40 | 30.50 | 30.30 | 30.45 | 30.45 | 0.16% | 1,648 |
| Aug 7, 2025 | 30.20 | 30.45 | 29.95 | 30.40 | 30.40 | -0.33% | 4,862 |
| Aug 6, 2025 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 0.99% | 1,310 |
| Aug 5, 2025 | 30.30 | 30.40 | 29.95 | 30.20 | 30.20 | - | 2,012 |
| Aug 4, 2025 | 30.60 | 30.70 | 30.20 | 30.20 | 30.20 | -1.31% | 2,708 |
| Aug 1, 2025 | 30.50 | 30.65 | 30.35 | 30.60 | 30.60 | 0.33% | 2,247 |
| Jul 31, 2025 | 30.55 | 30.60 | 30.50 | 30.50 | 30.50 | - | 665 |
| Jul 30, 2025 | 30.75 | 30.75 | 30.40 | 30.50 | 30.50 | -0.97% | 2,756 |
| Jul 29, 2025 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | - | 1,826 |
| Jul 28, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | -0.16% | 513 |
| Jul 25, 2025 | 30.90 | 30.95 | 30.75 | 30.85 | 30.85 | - | 1,968 |
| Jul 24, 2025 | 31.05 | 31.30 | 30.85 | 30.85 | 30.85 | -0.48% | 2,939 |
| Jul 23, 2025 | 30.85 | 31.05 | 30.85 | 31.00 | 31.00 | 0.49% | 445 |
| Jul 22, 2025 | 31.00 | 31.05 | 30.85 | 30.85 | 30.85 | -0.32% | 1,010 |
| Jul 21, 2025 | 31.00 | 31.10 | 30.90 | 30.95 | 30.95 | 0.32% | 1,048 |
| Jul 18, 2025 | 31.05 | 31.40 | 30.70 | 30.85 | 30.85 | -0.64% | 3,482 |