Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.07
+0.03 (0.50%)
At close: Mar 27, 2026
FRA:1OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.50% | - |
| Mar 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.03% | - |
| Mar 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.37% | - |
| Mar 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | - |
| Mar 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.56% | - |
| Mar 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.68% | - |
| Mar 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.32% | - |
| Mar 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.51% | - |
| Mar 17, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.16% | - |
| Mar 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.47% | - |
| Mar 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.97% | - |
| Mar 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Mar 11, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.31% | - |
| Mar 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.49% | - |
| Mar 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.32% | - |
| Mar 6, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.06% | - |
| Mar 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.16% | - |
| Mar 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.23% | - |
| Mar 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.00% | - |
| Mar 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.86% | - |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Feb 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.84% | - |
| Feb 25, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.37% | - |
| Feb 24, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.98% | - |
| Feb 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | - |
| 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 |