Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.51
-0.16 (-2.40%)
At close: Jan 9, 2026
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.69% | - |
| Dec 4, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.93% | - |
| Dec 2, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.53% | - |
| Dec 1, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.91% | - |
| Nov 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.77% | - |
| Nov 27, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.09% | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.90% | - |
| Nov 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Nov 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.44% | - |
| Nov 21, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.46% | - |
| Nov 20, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.12% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.50% | - |
| Nov 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -4.47% | - |
| Nov 17, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.42% | - |
| Nov 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 6.85% | - |
| Nov 13, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.39 | -0.45% | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | 0.46% | - |
| Nov 11, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.39 | - | - |
| Nov 10, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.39 | -0.15% | - |
| Nov 7, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.40 | 0.61% | - |
| Nov 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.36 | 0.77% | - |
| Nov 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.31 | -3.71% | - |
| Nov 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.56 | -1.61% | - |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.66 | 0.74% | - |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - | - |
| Oct 30, 2025 | 6.77 | 6.80 | 6.77 | 6.80 | 6.62 | -2.02% | - |
| Oct 29, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | 0.73% | - |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.70 | - | - |
| Oct 27, 2025 | 6.90 | 6.90 | 6.89 | 6.89 | 6.70 | 1.17% | - |