AS Merko Ehitus (TAL:MRK1T)
Estonia
· Delayed Price · Currency is EUR 29.25
-0.25 (-0.85%)
At close: Apr 28, 2026
AS Merko Ehitus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.45 | 29.80 | 29.35 | 29.50 | 29.50 | 0.51% | 4,157 |
| Apr 24, 2026 | 29.45 | 29.55 | 29.20 | 29.35 | 29.35 | -0.68% | 976 |
| Apr 23, 2026 | 29.20 | 29.70 | 29.20 | 29.55 | 29.55 | 1.03% | 3,602 |
| Apr 22, 2026 | 29.00 | 29.40 | 29.00 | 29.25 | 29.25 | 1.04% | 6,792 |
| Apr 21, 2026 | 28.90 | 29.10 | 28.85 | 28.95 | 28.95 | 0.17% | 2,886 |
| Apr 20, 2026 | 29.00 | 29.05 | 28.80 | 28.90 | 28.90 | -0.17% | 2,788 |
| Apr 17, 2026 | 28.95 | 29.00 | 28.90 | 28.95 | 28.95 | 0.35% | 842 |
| Apr 16, 2026 | 29.10 | 29.10 | 28.80 | 28.85 | 28.85 | -0.52% | 2,016 |
| Apr 15, 2026 | 29.20 | 29.20 | 28.95 | 29.00 | 29.00 | -0.51% | 1,894 |
| Apr 14, 2026 | 29.25 | 29.30 | 29.05 | 29.15 | 29.15 | - | 901 |
| Apr 13, 2026 | 28.70 | 29.30 | 28.70 | 29.15 | 29.15 | 1.75% | 2,200 |
| Apr 10, 2026 | 28.55 | 29.00 | 28.45 | 28.65 | 28.65 | 0.70% | 2,960 |
| Apr 9, 2026 | 27.95 | 28.50 | 27.90 | 28.45 | 28.45 | 1.61% | 1,747 |
| Apr 8, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 3.70% | 3,994 |
| Apr 7, 2026 | 27.05 | 27.25 | 27.00 | 27.00 | 27.00 | - | 4,793 |
| Apr 2, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.92% | 3,896 |
| Apr 1, 2026 | 27.10 | 27.45 | 27.00 | 27.25 | 27.25 | 0.55% | 4,879 |
| Mar 31, 2026 | 27.15 | 27.15 | 27.00 | 27.10 | 27.10 | - | 3,463 |
| Mar 30, 2026 | 27.05 | 27.20 | 27.05 | 27.10 | 27.10 | 0.18% | 3,934 |
| Mar 27, 2026 | 27.75 | 27.75 | 27.05 | 27.05 | 27.05 | -1.81% | 3,749 |
| Mar 26, 2026 | 27.90 | 27.90 | 27.55 | 27.55 | 27.55 | -1.25% | 4,411 |
| Mar 25, 2026 | 27.95 | 28.00 | 27.80 | 27.90 | 27.90 | - | 1,416 |
| Mar 24, 2026 | 27.95 | 28.20 | 27.80 | 27.90 | 27.90 | 0.18% | 1,453 |
| Mar 23, 2026 | 28.30 | 28.30 | 27.80 | 27.85 | 27.85 | -1.59% | 1,839 |
| Mar 20, 2026 | 28.00 | 28.30 | 27.95 | 28.30 | 28.30 | 1.07% | 3,450 |
| Mar 19, 2026 | 28.05 | 28.10 | 27.85 | 28.00 | 28.00 | - | 7,708 |
| Mar 18, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.06% | 5,538 |
| Mar 17, 2026 | 28.40 | 28.45 | 28.30 | 28.30 | 28.30 | -0.18% | 2,299 |
| Mar 16, 2026 | 28.40 | 28.50 | 28.30 | 28.35 | 28.35 | -0.87% | 2,304 |
| Mar 13, 2026 | 28.75 | 28.80 | 28.55 | 28.60 | 28.60 | -0.17% | 810 |
| Mar 12, 2026 | 28.70 | 28.80 | 28.50 | 28.65 | 28.65 | -0.17% | 858 |
| Mar 11, 2026 | 28.45 | 28.70 | 28.20 | 28.70 | 28.70 | 0.70% | 4,178 |
| Mar 10, 2026 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | 0.35% | 1,575 |
| Mar 9, 2026 | 28.75 | 28.75 | 28.20 | 28.40 | 28.40 | -1.22% | 3,151 |
| Mar 6, 2026 | 28.70 | 28.90 | 28.60 | 28.75 | 28.75 | - | 3,093 |
| Mar 5, 2026 | 28.90 | 29.20 | 28.75 | 28.75 | 28.75 | -0.52% | 3,538 |
| Mar 4, 2026 | 28.70 | 29.15 | 28.65 | 28.90 | 28.90 | 0.87% | 4,619 |
| Mar 3, 2026 | 28.30 | 28.70 | 28.30 | 28.65 | 28.65 | 1.24% | 4,020 |
| Mar 2, 2026 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | -0.18% | 3,399 |
| Feb 27, 2026 | 28.95 | 29.00 | 28.30 | 28.35 | 28.35 | -1.90% | 10,656 |
| Feb 26, 2026 | 29.65 | 29.75 | 28.80 | 28.90 | 28.90 | -2.86% | 5,175 |
| Feb 25, 2026 | 29.80 | 29.80 | 29.65 | 29.75 | 29.75 | -0.17% | 1,537 |
| Feb 23, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.16% | 3,280 |
| Feb 20, 2026 | 30.20 | 30.20 | 30.05 | 30.15 | 30.15 | -0.17% | 2,713 |
| Feb 19, 2026 | 30.30 | 30.30 | 30.10 | 30.20 | 30.20 | -0.49% | 1,430 |
| Feb 18, 2026 | 30.15 | 30.40 | 30.10 | 30.35 | 30.35 | 0.66% | 1,940 |
| Feb 17, 2026 | 30.00 | 30.15 | 29.95 | 30.15 | 30.15 | 0.50% | 1,234 |
| Feb 16, 2026 | 30.15 | 30.15 | 29.85 | 30.00 | 30.00 | -0.33% | 2,667 |
| Feb 13, 2026 | 30.15 | 30.20 | 30.10 | 30.10 | 30.10 | -0.17% | 1,234 |
| Feb 12, 2026 | 30.10 | 30.20 | 30.10 | 30.15 | 30.15 | 0.17% | 1,389 |
| Feb 11, 2026 | 30.15 | 30.25 | 30.10 | 30.10 | 30.10 | -0.50% | 901 |
| Feb 10, 2026 | 30.20 | 30.35 | 30.20 | 30.25 | 30.25 | 0.33% | 1,862 |
| Feb 9, 2026 | 29.90 | 30.50 | 29.70 | 30.15 | 30.15 | 0.50% | 14,155 |
| Feb 6, 2026 | 30.55 | 30.55 | 29.90 | 30.00 | 30.00 | -1.96% | 8,817 |
| Feb 5, 2026 | 31.90 | 31.90 | 28.70 | 30.60 | 30.60 | -6.71% | 38,943 |
| Feb 4, 2026 | 32.95 | 32.95 | 32.65 | 32.80 | 32.80 | -0.15% | 2,047 |
| Feb 3, 2026 | 32.40 | 32.85 | 32.35 | 32.85 | 32.85 | 1.55% | 4,587 |
| Feb 2, 2026 | 32.25 | 32.40 | 32.20 | 32.35 | 32.35 | 0.31% | 1,938 |
| Jan 30, 2026 | 32.25 | 32.25 | 32.15 | 32.25 | 32.25 | - | 832 |
| Jan 29, 2026 | 32.40 | 32.50 | 32.15 | 32.25 | 32.25 | -0.46% | 2,973 |
| Jan 28, 2026 | 32.30 | 32.50 | 32.20 | 32.40 | 32.40 | 0.15% | 5,535 |
| Jan 27, 2026 | 32.30 | 32.65 | 32.30 | 32.35 | 32.35 | 0.31% | 3,702 |
| Jan 26, 2026 | 32.15 | 32.30 | 32.15 | 32.25 | 32.25 | -0.31% | 1,982 |
| Jan 23, 2026 | 32.25 | 32.45 | 32.15 | 32.35 | 32.35 | - | 982 |
| Jan 22, 2026 | 32.10 | 32.60 | 32.10 | 32.35 | 32.35 | 0.31% | 2,999 |
| Jan 21, 2026 | 32.05 | 32.25 | 31.95 | 32.25 | 32.25 | 0.31% | 1,975 |
| Jan 20, 2026 | 32.20 | 32.35 | 31.95 | 32.15 | 32.15 | -0.16% | 947 |
| Jan 19, 2026 | 32.60 | 32.65 | 31.90 | 32.20 | 32.20 | -1.23% | 3,185 |
| Jan 16, 2026 | 32.85 | 32.85 | 32.40 | 32.60 | 32.60 | -0.76% | 2,771 |
| Jan 15, 2026 | 32.35 | 33.10 | 32.35 | 32.85 | 32.85 | 1.86% | 6,871 |
| Jan 14, 2026 | 31.50 | 32.30 | 31.50 | 32.25 | 32.25 | 2.54% | 7,662 |
| Jan 13, 2026 | 31.50 | 31.55 | 31.45 | 31.45 | 31.45 | - | 2,887 |
| Jan 12, 2026 | 31.50 | 31.65 | 31.30 | 31.45 | 31.45 | -0.16% | 6,228 |
| Jan 9, 2026 | 31.30 | 31.55 | 31.20 | 31.50 | 31.50 | 0.96% | 1,754 |
| Jan 8, 2026 | 31.35 | 31.45 | 31.20 | 31.20 | 31.20 | -0.32% | 2,985 |
| Jan 7, 2026 | 31.20 | 31.50 | 31.15 | 31.30 | 31.30 | 0.32% | 1,471 |
| Jan 6, 2026 | 31.30 | 31.35 | 31.10 | 31.20 | 31.20 | -0.32% | 1,861 |
| Jan 5, 2026 | 31.80 | 31.95 | 31.20 | 31.30 | 31.30 | -2.03% | 3,719 |
| Jan 2, 2026 | 31.30 | 32.35 | 31.30 | 31.95 | 31.95 | 2.08% | 3,584 |
| Dec 30, 2025 | 30.75 | 31.30 | 30.65 | 31.30 | 31.30 | 1.79% | 3,123 |
| Dec 29, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 1.65% | 3,164 |
| Dec 23, 2025 | 30.20 | 30.25 | 30.05 | 30.25 | 30.25 | 0.33% | 2,372 |
| Dec 22, 2025 | 30.20 | 30.30 | 30.10 | 30.15 | 30.15 | 0.17% | 2,654 |
| Dec 19, 2025 | 30.15 | 30.25 | 30.10 | 30.10 | 30.10 | -0.17% | 4,228 |
| Dec 18, 2025 | 30.15 | 30.25 | 30.05 | 30.15 | 30.15 | - | 2,928 |
| Dec 17, 2025 | 30.40 | 30.40 | 30.10 | 30.15 | 30.15 | -0.99% | 2,177 |
| Dec 16, 2025 | 30.15 | 30.45 | 30.05 | 30.45 | 30.45 | 1.33% | 3,865 |
| Dec 15, 2025 | 30.15 | 30.30 | 29.95 | 30.05 | 30.05 | 0.50% | 5,438 |
| Dec 12, 2025 | 28.90 | 30.15 | 28.85 | 29.90 | 29.90 | 3.82% | 13,169 |
| Dec 11, 2025 | 28.70 | 28.85 | 28.65 | 28.80 | 28.80 | 0.35% | 957 |
| Dec 10, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.86% | 1,642 |
| Dec 9, 2025 | 29.35 | 29.40 | 28.65 | 28.95 | 28.95 | -1.19% | 1,371 |
| Dec 8, 2025 | 29.60 | 29.85 | 29.25 | 29.30 | 29.30 | -1.01% | 3,344 |
| 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 |