Meliá Hotels International, S.A. (BME:MEL)
Spain · Delayed Price · Currency is EUR 7.55
+0.20 (2.72%)
At close: Dec 12, 2025
BME:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 7.39 | 7.59 | 7.38 | 7.55 | 7.55 | 2.72% | 458,859 |
| Dec 11, 2025 | 7.21 | 7.37 | 7.18 | 7.35 | 7.35 | 1.66% | 200,282 |
| Dec 10, 2025 | 7.19 | 7.25 | 7.13 | 7.23 | 7.23 | 0.42% | 107,306 |
| Dec 9, 2025 | 7.25 | 7.27 | 7.18 | 7.20 | 7.20 | -1.17% | 106,593 |
| Dec 8, 2025 | 7.24 | 7.29 | 7.21 | 7.28 | 7.28 | 0.55% | 114,118 |
| Dec 5, 2025 | 7.30 | 7.30 | 7.20 | 7.24 | 7.24 | 0.42% | 147,901 |
| Dec 4, 2025 | 7.24 | 7.32 | 7.20 | 7.21 | 7.21 | -0.48% | 97,197 |
| Dec 3, 2025 | 7.27 | 7.32 | 7.24 | 7.25 | 7.25 | 0.07% | 156,634 |
| Dec 2, 2025 | 7.36 | 7.36 | 7.20 | 7.24 | 7.24 | -1.50% | 127,494 |
| Dec 1, 2025 | 7.28 | 7.36 | 7.23 | 7.35 | 7.35 | 0.82% | 211,994 |
| Nov 28, 2025 | 7.34 | 7.34 | 7.27 | 7.29 | 7.29 | - | 87,515 |
| Nov 27, 2025 | 7.23 | 7.32 | 7.18 | 7.29 | 7.29 | 1.25% | 160,744 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | 0.70% | 192,423 |
| Nov 25, 2025 | 7.04 | 7.15 | 6.94 | 7.15 | 7.15 | 1.63% | 222,631 |
| Nov 24, 2025 | 6.95 | 7.07 | 6.95 | 7.04 | 7.04 | 1.88% | 288,172 |
| Nov 21, 2025 | 6.82 | 6.92 | 6.74 | 6.91 | 6.91 | 0.95% | 283,006 |
| Nov 20, 2025 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -1.30% | 266,709 |
| Nov 19, 2025 | 6.96 | 6.98 | 6.82 | 6.93 | 6.93 | -0.29% | 295,905 |
| Nov 18, 2025 | 7.03 | 7.03 | 6.91 | 6.95 | 6.95 | -2.66% | 271,519 |
| Nov 17, 2025 | 7.12 | 7.16 | 7.08 | 7.14 | 7.14 | 0.56% | 164,088 |
| Nov 14, 2025 | 7.23 | 7.23 | 7.06 | 7.10 | 7.10 | -2.20% | 162,595 |
| Nov 13, 2025 | 7.32 | 7.35 | 7.26 | 7.26 | 7.26 | -0.95% | 144,500 |
| Nov 12, 2025 | 7.27 | 7.34 | 7.21 | 7.33 | 7.33 | 1.31% | 194,578 |
| Nov 11, 2025 | 7.20 | 7.24 | 7.15 | 7.24 | 7.24 | 0.91% | 131,987 |
| Nov 10, 2025 | 7.18 | 7.20 | 7.14 | 7.17 | 7.17 | 1.20% | 188,531 |
| Nov 7, 2025 | 7.07 | 7.10 | 7.01 | 7.09 | 7.09 | 0.85% | 175,432 |
| Nov 6, 2025 | 7.12 | 7.16 | 7.03 | 7.03 | 7.03 | -2.09% | 191,836 |
| Nov 5, 2025 | 7.01 | 7.18 | 7.01 | 7.18 | 7.18 | 1.20% | 212,855 |
| Nov 4, 2025 | 7.09 | 7.12 | 7.05 | 7.09 | 7.09 | -0.56% | 242,861 |
| Nov 3, 2025 | 7.17 | 7.18 | 7.05 | 7.13 | 7.13 | -0.70% | 209,258 |
| Oct 31, 2025 | 7.31 | 7.31 | 7.14 | 7.18 | 7.18 | -0.62% | 307,787 |
| Oct 30, 2025 | 7.27 | 7.28 | 7.20 | 7.23 | 7.23 | -0.48% | 241,848 |
| Oct 29, 2025 | 7.36 | 7.36 | 7.15 | 7.26 | 7.26 | -1.69% | 258,619 |
| Oct 28, 2025 | 7.40 | 7.41 | 7.33 | 7.39 | 7.39 | -0.27% | 181,051 |
| Oct 27, 2025 | 7.39 | 7.46 | 7.36 | 7.41 | 7.41 | 0.61% | 194,202 |
| Oct 24, 2025 | 7.37 | 7.46 | 7.36 | 7.36 | 7.36 | - | 379,548 |
| Oct 23, 2025 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | -1.01% | 186,548 |
| Oct 22, 2025 | 7.35 | 7.44 | 7.31 | 7.44 | 7.44 | 1.85% | 277,001 |
| Oct 21, 2025 | 7.26 | 7.31 | 7.21 | 7.30 | 7.30 | 0.62% | 160,548 |
| Oct 20, 2025 | 7.22 | 7.26 | 7.17 | 7.26 | 7.26 | 1.47% | 190,133 |
| Oct 17, 2025 | 7.16 | 7.22 | 7.04 | 7.15 | 7.15 | -0.28% | 337,607 |
| Oct 16, 2025 | 7.18 | 7.19 | 7.08 | 7.17 | 7.17 | -0.14% | 264,901 |
| Oct 15, 2025 | 7.25 | 7.26 | 7.17 | 7.18 | 7.18 | - | 225,337 |
| Oct 14, 2025 | 7.19 | 7.21 | 7.11 | 7.18 | 7.18 | -0.62% | 258,609 |
| Oct 13, 2025 | 7.33 | 7.35 | 7.19 | 7.23 | 7.23 | -0.34% | 190,092 |
| Oct 10, 2025 | 7.35 | 7.42 | 7.25 | 7.25 | 7.25 | -1.63% | 463,002 |
| Oct 9, 2025 | 7.62 | 7.71 | 7.33 | 7.37 | 7.37 | -2.90% | 671,829 |
| Oct 8, 2025 | 7.53 | 7.65 | 7.52 | 7.59 | 7.59 | 0.66% | 208,425 |
| Oct 7, 2025 | 7.63 | 7.67 | 7.54 | 7.54 | 7.54 | -1.18% | 269,538 |
| Oct 6, 2025 | 7.55 | 7.64 | 7.48 | 7.63 | 7.63 | 1.67% | 222,613 |