Meliá Hotels International, S.A. (BME:MEL)
Spain · Delayed Price · Currency is EUR 10.12
+0.15 (1.50%)
Oct 6, 2026, 5:35 PM CET
BME:MEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 10.25 | 10.25 | 10.08 | 10.10 | 10.10 | -1.37% | 129,341 |
| Aug 14, 2026 | 10.30 | 10.34 | 10.23 | 10.24 | 10.24 | -0.10% | 94,242 |
| Aug 13, 2026 | 10.30 | 10.38 | 10.22 | 10.25 | 10.25 | -0.49% | 158,473 |
| Aug 12, 2026 | 10.11 | 10.30 | 10.00 | 10.30 | 10.30 | 2.28% | 325,872 |
| Aug 11, 2026 | 10.00 | 10.19 | 9.92 | 10.07 | 10.07 | 0.70% | 308,050 |
| Aug 10, 2026 | 10.16 | 10.22 | 9.98 | 10.00 | 10.00 | -1.67% | 200,222 |
| Aug 7, 2026 | 10.34 | 10.34 | 10.17 | 10.17 | 10.17 | -1.26% | 117,960 |
| Aug 6, 2026 | 10.28 | 10.49 | 10.25 | 10.30 | 10.30 | -1.06% | 175,609 |
| Aug 5, 2026 | 10.41 | 10.53 | 10.35 | 10.41 | 10.41 | -0.29% | 175,349 |
| Aug 4, 2026 | 10.40 | 10.54 | 10.33 | 10.44 | 10.44 | 0.38% | 188,557 |
| Aug 3, 2026 | 10.50 | 10.72 | 10.40 | 10.40 | 10.40 | 0.29% | 413,718 |
| Jul 31, 2026 | 10.32 | 10.57 | 10.21 | 10.37 | 10.37 | -2.72% | 398,167 |
| Jul 30, 2026 | 10.40 | 10.77 | 10.27 | 10.66 | 10.66 | 1.81% | 307,946 |
| Jul 29, 2026 | 10.54 | 10.55 | 10.41 | 10.47 | 10.47 | -0.76% | 262,591 |