Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.04
+0.01 (0.17%)
Last updated: Feb 23, 2026, 8:21 AM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.79% | - |
| Feb 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% | - |
| Feb 18, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.43% | - |
| Feb 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% | - |
| Feb 16, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.51% | - |
| Feb 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -4.71% | - |
| Feb 12, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.37% | - |
| Feb 11, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.81% | - |
| Feb 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.30% | - |
| Feb 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | - |
| Feb 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.76% | - |
| Feb 5, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.86% | - |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.62% | - |
| Feb 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Jan 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.37% | - |
| Jan 29, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.61% | - |
| Jan 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.93% | - |
| Jan 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.41% | - |
| Jan 26, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.07% | - |
| Jan 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.63% | - |
| Jan 22, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.44% | - |
| Jan 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% | - |
| Jan 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -6.32% | - |
| Jan 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.78% | 450 |
| Jan 16, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.47% | - |
| Jan 15, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.83% | - |
| Jan 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.91% | - |
| Jan 13, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.07% | - |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.61% | - |
| Jan 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.40% | - |
| Jan 8, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 7.75% | - |
| Jan 7, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | - |
| Jan 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jan 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.43% | - |
| Jan 2, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.62% | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | - |
| Dec 29, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.43% | - |
| Dec 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.64% | - |
| Dec 19, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.97% | - |
| Dec 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -3.42% | - |
| Dec 17, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.16% | - |
| Dec 16, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| Dec 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.35% | - |
| Dec 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.92% | - |
| Dec 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.47% | - |
| Dec 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.13% | - |
| Dec 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.98% | - |