Meliá Hotels International, S.A. (BME:MEL)
Spain · Delayed Price · Currency is EUR 10.30
+0.22 (2.18%)
Oct 26, 2026, 5:35 PM CET
BME:MEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.18 | 10.39 | 10.16 | 10.30 | 10.30 | 2.18% | 101,108 |
| Oct 23, 2026 | 10.15 | 10.16 | 9.97 | 10.08 | 10.08 | -0.49% | 269,974 |
| Oct 22, 2026 | 10.46 | 10.46 | 10.10 | 10.13 | 10.13 | -3.25% | 210,117 |
| Oct 21, 2026 | 10.43 | 10.51 | 10.38 | 10.47 | 10.47 | 0.58% | 178,108 |
| Oct 20, 2026 | 10.32 | 10.47 | 10.25 | 10.41 | 10.41 | 0.97% | 135,248 |
| Oct 19, 2026 | 10.25 | 10.31 | 10.11 | 10.31 | 10.31 | -0.39% | 108,819 |
| Oct 16, 2026 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | 1.97% | 180,170 |
| Oct 15, 2026 | 10.18 | 10.24 | 9.98 | 10.15 | 10.15 | -1.17% | 401,070 |
| Oct 14, 2026 | 10.30 | 10.30 | 10.14 | 10.27 | 10.27 | -0.48% | 197,528 |
| Oct 13, 2026 | 10.40 | 10.46 | 10.32 | 10.32 | 10.32 | -0.39% | 161,148 |
| Oct 12, 2026 | 10.25 | 10.36 | 10.10 | 10.36 | 10.36 | 1.57% | 119,706 |
| Oct 9, 2026 | 10.13 | 10.26 | 10.10 | 10.20 | 10.20 | 1.19% | 112,082 |
| Oct 8, 2026 | 9.90 | 10.18 | 9.90 | 10.08 | 10.08 | 0.60% | 167,534 |
| Oct 7, 2026 | 10.01 | 10.15 | 9.92 | 10.02 | 10.02 | -0.99% | 123,640 |
| Oct 6, 2026 | 9.93 | 10.12 | 9.82 | 10.12 | 10.12 | 1.50% | 171,525 |
| Oct 5, 2026 | 10.13 | 10.23 | 9.80 | 9.97 | 9.97 | -2.54% | 418,954 |
| Oct 2, 2026 | 10.16 | 10.37 | 10.11 | 10.23 | 10.23 | 1.29% | 135,637 |
| Oct 1, 2026 | 10.36 | 10.36 | 10.04 | 10.10 | 10.10 | -2.60% | 183,403 |
| Sep 30, 2026 | 10.20 | 10.43 | 10.01 | 10.37 | 10.37 | 2.47% | 202,830 |
| Sep 29, 2026 | 10.01 | 10.22 | 10.01 | 10.12 | 10.12 | 1.20% | 167,153 |
| Sep 28, 2026 | 9.97 | 10.09 | 9.87 | 10.00 | 10.00 | 0.10% | 109,938 |
| Sep 25, 2026 | 9.82 | 10.09 | 9.82 | 9.99 | 9.99 | 1.94% | 142,632 |
| Sep 24, 2026 | 9.99 | 9.99 | 9.74 | 9.80 | 9.80 | -1.66% | 109,178 |
| Sep 23, 2026 | 9.90 | 10.01 | 9.84 | 9.97 | 9.97 | 0.50% | 114,503 |
| Sep 22, 2026 | 9.77 | 10.01 | 9.68 | 9.92 | 9.92 | 1.69% | 280,110 |
| Sep 21, 2026 | 9.67 | 9.82 | 9.65 | 9.75 | 9.75 | 1.04% | 228,685 |
| Sep 18, 2026 | 9.78 | 9.78 | 9.57 | 9.65 | 9.65 | -1.63% | 218,931 |
| Sep 17, 2026 | 9.74 | 9.87 | 9.74 | 9.81 | 9.81 | 0.20% | 116,828 |
| Sep 16, 2026 | 9.79 | 9.95 | 9.70 | 9.79 | 9.79 | 0.36% | 178,613 |
| Sep 15, 2026 | 9.81 | 9.91 | 9.68 | 9.76 | 9.76 | -0.46% | 288,865 |
| Sep 14, 2026 | 9.62 | 9.82 | 9.55 | 9.80 | 9.80 | - | 238,155 |
| Sep 11, 2026 | 9.65 | 9.83 | 9.65 | 9.80 | 9.80 | -0.46% | 241,584 |
| Sep 10, 2026 | 9.88 | 9.93 | 9.77 | 9.85 | 9.85 | -0.46% | 323,417 |
| Sep 9, 2026 | 9.82 | 9.89 | 9.62 | 9.89 | 9.89 | 0.05% | 244,063 |
| Sep 8, 2026 | 10.05 | 10.07 | 9.86 | 9.89 | 9.89 | -1.84% | 131,284 |
| Sep 7, 2026 | 10.07 | 10.24 | 9.99 | 10.07 | 10.07 | - | 107,486 |
| Sep 4, 2026 | 9.92 | 10.12 | 9.86 | 10.07 | 10.07 | 2.60% | 307,179 |
| Sep 3, 2026 | 9.82 | 9.89 | 9.77 | 9.82 | 9.82 | -0.46% | 129,957 |
| Sep 2, 2026 | 9.76 | 9.93 | 9.73 | 9.86 | 9.86 | 0.77% | 293,094 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.75 | 9.79 | 9.79 | -2.35% | 334,784 |
| Aug 31, 2026 | 10.06 | 10.19 | 10.02 | 10.02 | 10.02 | -1.67% | 150,992 |
| Aug 28, 2026 | 10.25 | 10.29 | 10.15 | 10.19 | 10.19 | -0.59% | 159,719 |
| Aug 27, 2026 | 10.26 | 10.30 | 10.20 | 10.25 | 10.25 | -0.87% | 269,284 |
| Aug 26, 2026 | 10.31 | 10.48 | 10.30 | 10.34 | 10.34 | 0.10% | 158,523 |
| Aug 25, 2026 | 10.25 | 10.38 | 10.23 | 10.33 | 10.33 | 0.49% | 98,724 |
| Aug 24, 2026 | 10.13 | 10.30 | 10.09 | 10.28 | 10.28 | 1.48% | 118,222 |
| Aug 21, 2026 | 10.13 | 10.18 | 10.10 | 10.13 | 10.13 | -0.39% | 112,457 |
| Aug 20, 2026 | 10.03 | 10.22 | 10.03 | 10.17 | 10.17 | 0.79% | 166,491 |
| Aug 19, 2026 | 10.00 | 10.10 | 9.95 | 10.09 | 10.09 | 0.40% | 152,653 |
| Aug 18, 2026 | 10.05 | 10.23 | 10.00 | 10.05 | 10.05 | -0.50% | 184,505 |