Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 7.24
+0.12 (1.69%)
At close: Sep 9, 2025
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 1.69% | - |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2.74% | - |
| Sep 5, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | 0.87% | 65 |
| Sep 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | -1.86% | 65 |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -2.37% | 65 |
| Sep 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | - | - |
| Sep 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | -1.92% | 65 |
| Aug 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | - | -1.48% | 65 |
| Aug 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | -4.87% | 65 |
| Aug 27, 2025 | 7.52 | 7.80 | 7.52 | 7.80 | - | 1.69% | 65 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | - | -1.16% | - |
| Aug 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | 3.05% | - |
| Aug 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | -1.44% | 925 |
| Aug 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -0.13% | - |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1.32% | 925 |
| Aug 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 925 |
| Aug 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1.34% | 925 |
| Aug 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -1.72% | 925 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | 0.93% | 925 |
| Aug 13, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | 3.02% | 925 |
| Aug 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | -1.75% | 925 |
| Aug 11, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | 0.95% | 925 |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 0.41% | 925 |
| Aug 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | -1.88% | 925 |
| Aug 6, 2025 | 7.32 | 7.46 | 7.32 | 7.46 | - | 0.54% | - |
| Aug 5, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | - | -0.80% | - |
| Aug 4, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | - | 0.27% | 925 |
| Aug 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | -1.06% | 925 |
| Jul 31, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -2.84% | - |
| Jul 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | 0.26% | 925 |
| Jul 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | 0.13% | - |
| Jul 28, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | -21.52% | 925 |
| Jul 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | -0.40% | 925 |
| Jul 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | 2.91% | - |
| Jul 23, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 0.52% | 925 |
| Jul 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | - | - |
| Jul 21, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | - | 925 |
| Jul 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | -0.10% | 925 |
| Jul 17, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 1.06% | 925 |
| Jul 16, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | - | -0.42% | 925 |
| Jul 15, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | -0.21% | - |
| Jul 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | -2.16% | 925 |
| Jul 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | 1.88% | 925 |
| Jul 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 0.53% | 925 |
| Jul 9, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | - | - |
| Jul 8, 2025 | 9.46 | 9.51 | 9.46 | 9.51 | - | -1.04% | 925 |
| Jul 7, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 0.31% | 925 |
| Jul 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | 0.31% | 925 |
| Jul 3, 2025 | 9.46 | 9.55 | 9.46 | 9.55 | - | 0.10% | - |
| Jul 2, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 0.95% | - |