Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 7.76
+0.02 (0.26%)
Last updated: Jul 30, 2025
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -2.28% | - |
| Jun 30, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 1.47% | - |
| Jun 27, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | -1.85% | 925 |
| Jun 26, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | 0.41% | - |
| Jun 25, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 2.55% | - |
| Jun 24, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -1.57% | - |
| Jun 23, 2025 | 9.59 | 9.59 | 9.58 | 9.58 | - | -0.83% | 925 |
| Jun 20, 2025 | 9.65 | 9.66 | 9.65 | 9.66 | - | - | 925 |
| Jun 19, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | -1.83% | 925 |
| Jun 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | -2.19% | 925 |
| Jun 17, 2025 | 10.12 | 10.12 | 10.06 | 10.06 | - | -2.14% | 925 |
| Jun 16, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | - | - | - |
| Jun 13, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -1.15% | 925 |
| Jun 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1.36% | - |
| Jun 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | -4.11% | - |
| Jun 10, 2025 | 10.32 | 10.70 | 10.32 | 10.70 | - | 0.38% | 925 |
| Jun 9, 2025 | 10.70 | 10.70 | 10.66 | 10.66 | - | -0.56% | - |
| Jun 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | 1.32% | 781 |
| Jun 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | 0.38% | 781 |
| Jun 4, 2025 | 10.40 | 10.54 | 10.40 | 10.54 | - | - | 781 |
| Jun 3, 2025 | 10.40 | 10.54 | 10.40 | 10.54 | - | -0.75% | 781 |
| Jun 2, 2025 | 10.32 | 10.62 | 10.32 | 10.62 | - | 4.12% | 781 |
| May 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.20% | 781 |
| May 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | 0.20% | 781 |
| May 28, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | - | 0.20% | - |
| May 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | -0.59% | - |
| May 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.20% | 781 |