Meliá Hotels International, S.A. (BME:MEL)
Spain · Delayed Price · Currency is EUR 7.68
-0.12 (-1.54%)
Aug 1, 2025, 9:45 AM CET
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.82 | 8.07 | 7.65 | 7.80 | 7.80 | 1.17% | 1,036,704 |
| Jul 30, 2025 | 7.73 | 7.75 | 7.61 | 7.71 | 7.71 | 0.39% | 199,081 |
| Jul 29, 2025 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | 0.13% | 209,167 |
| Jul 28, 2025 | 7.76 | 7.82 | 7.60 | 7.67 | 7.67 | -0.26% | 278,116 |
| Jul 25, 2025 | 7.66 | 7.70 | 7.58 | 7.69 | 7.69 | 0.39% | 169,357 |
| Jul 24, 2025 | 7.73 | 7.73 | 7.62 | 7.66 | 7.66 | -0.78% | 273,402 |
| Jul 23, 2025 | 7.65 | 7.73 | 7.65 | 7.72 | 7.72 | 1.45% | 334,408 |
| Jul 22, 2025 | 7.68 | 7.70 | 7.57 | 7.61 | 7.61 | -0.52% | 259,284 |
| Jul 21, 2025 | 7.62 | 7.68 | 7.61 | 7.65 | 7.65 | 0.92% | 236,016 |
| Jul 18, 2025 | 7.54 | 7.60 | 7.51 | 7.58 | 7.58 | 0.93% | 402,678 |
| Jul 17, 2025 | 7.41 | 7.60 | 7.41 | 7.51 | 7.51 | 1.35% | 244,178 |
| Jul 16, 2025 | 7.46 | 7.55 | 7.39 | 7.41 | 7.41 | -1.33% | 286,073 |
| Jul 15, 2025 | 7.75 | 7.76 | 7.49 | 7.51 | 7.51 | -2.85% | 390,936 |
| Jul 14, 2025 | 7.55 | 7.73 | 7.45 | 7.73 | 7.73 | 1.18% | 323,725 |
| Jul 11, 2025 | 7.68 | 7.72 | 7.60 | 7.64 | 7.64 | -0.65% | 325,659 |
| Jul 10, 2025 | 7.53 | 7.69 | 7.47 | 7.69 | 7.69 | 2.26% | 414,596 |
| Jul 9, 2025 | 7.42 | 7.55 | 7.38 | 7.52 | 7.52 | 1.48% | 429,414 |
| Jul 8, 2025 | 7.41 | 7.44 | 7.36 | 7.41 | 7.41 | 0.95% | 242,343 |
| Jul 7, 2025 | 7.21 | 7.41 | 7.17 | 7.34 | 7.34 | - | 315,633 |
| Jul 4, 2025 | 7.27 | 7.39 | 7.24 | 7.34 | 7.22 | 0.27% | 244,123 |
| Jul 3, 2025 | 7.29 | 7.36 | 7.22 | 7.32 | 7.20 | 0.97% | 342,780 |
| Jul 2, 2025 | 7.23 | 7.28 | 7.19 | 7.25 | 7.13 | 0.97% | 244,073 |
| Jul 1, 2025 | 7.15 | 7.21 | 7.09 | 7.18 | 7.06 | 0.98% | 420,042 |
| Jun 30, 2025 | 7.07 | 7.14 | 7.02 | 7.11 | 7.00 | 1.14% | 268,362 |
| Jun 27, 2025 | 6.97 | 7.04 | 6.94 | 7.03 | 6.92 | 1.74% | 207,690 |
| Jun 26, 2025 | 7.00 | 7.00 | 6.86 | 6.91 | 6.80 | -0.86% | 185,045 |
| Jun 25, 2025 | 6.96 | 7.04 | 6.91 | 6.97 | 6.85 | 0.14% | 452,004 |
| Jun 24, 2025 | 6.78 | 7.02 | 6.78 | 6.96 | 6.83 | 4.04% | 347,064 |
| Jun 23, 2025 | 6.64 | 6.75 | 6.64 | 6.69 | 6.56 | -0.89% | 340,881 |
| Jun 20, 2025 | 6.72 | 6.81 | 6.71 | 6.75 | 6.62 | 0.75% | 312,333 |
| Jun 19, 2025 | 6.77 | 6.81 | 6.70 | 6.70 | 6.57 | -1.76% | 255,188 |
| Jun 18, 2025 | 6.79 | 6.86 | 6.77 | 6.82 | 6.69 | 0.44% | 305,892 |
| Jun 17, 2025 | 6.88 | 6.88 | 6.78 | 6.79 | 6.66 | -1.59% | 337,622 |
| Jun 16, 2025 | 6.71 | 6.90 | 6.69 | 6.90 | 6.77 | 3.14% | 503,991 |
| Jun 13, 2025 | 6.68 | 6.78 | 6.66 | 6.69 | 6.56 | -4.15% | 670,600 |
| Jun 12, 2025 | 7.11 | 7.11 | 6.94 | 6.98 | 6.85 | -1.97% | 511,566 |
| Jun 11, 2025 | 7.22 | 7.26 | 7.12 | 7.12 | 6.98 | -1.66% | 383,865 |
| Jun 10, 2025 | 7.16 | 7.27 | 7.10 | 7.24 | 7.10 | 1.12% | 438,533 |
| Jun 9, 2025 | 6.98 | 7.29 | 6.98 | 7.16 | 7.02 | 3.02% | 676,552 |
| Jun 6, 2025 | 6.84 | 6.98 | 6.81 | 6.95 | 6.82 | 1.76% | 398,650 |
| Jun 5, 2025 | 6.85 | 6.86 | 6.75 | 6.83 | 6.70 | 0.44% | 361,945 |
| Jun 4, 2025 | 6.80 | 6.85 | 6.77 | 6.80 | 6.67 | 0.59% | 262,876 |
| Jun 3, 2025 | 6.74 | 6.79 | 6.64 | 6.76 | 6.63 | 0.45% | 258,799 |
| Jun 2, 2025 | 6.71 | 6.76 | 6.67 | 6.73 | 6.60 | -0.44% | 184,703 |
| May 30, 2025 | 6.80 | 6.84 | 6.76 | 6.76 | 6.63 | -0.73% | 298,497 |
| May 29, 2025 | 6.85 | 6.91 | 6.81 | 6.81 | 6.68 | - | 382,246 |
| May 28, 2025 | 6.81 | 6.84 | 6.80 | 6.81 | 6.68 | 0.15% | 221,066 |
| May 27, 2025 | 6.80 | 6.82 | 6.71 | 6.80 | 6.67 | 0.44% | 290,338 |
| May 26, 2025 | 6.66 | 6.77 | 6.66 | 6.77 | 6.64 | 3.20% | 321,684 |
| May 23, 2025 | 6.65 | 6.74 | 6.54 | 6.56 | 6.43 | -0.91% | 442,016 |