Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.64
-0.10 (-1.48%)
At close: Oct 23, 2025
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.48% | 65 |
| Oct 22, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.43% | 65 |
| Oct 21, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | 65 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | 65 |
| Oct 17, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | 65 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 65 |
| Oct 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 65 |
| Oct 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% | 65 |
| Oct 13, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.61% | 65 |
| Oct 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.24% | 65 |
| Oct 9, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.94% | 65 |
| Oct 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.77% | 65 |
| Oct 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 2.54% | 65 |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | 65 |
| Oct 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 65 |
| Oct 2, 2025 | 6.55 | 6.55 | 6.36 | 6.36 | 6.36 | -10.80% | 65 |
| Oct 1, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.52% | - |
| Sep 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.40% | - |
| Sep 26, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.21% | - |
| Sep 25, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.96% | - |
| Sep 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.53% | - |
| Sep 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.24% | 65 |
| Sep 22, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | 65 |
| Sep 19, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 65 |
| Sep 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.49% | 65 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.60% | 65 |
| Sep 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.83% | 65 |
| Sep 15, 2025 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | 4.36% | 65 |
| Sep 12, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.80% | 65 |
| Sep 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.69% | 65 |
| Sep 10, 2025 | 7.14 | 7.26 | 7.14 | 7.26 | 7.26 | 0.28% | 65 |
| Sep 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.69% | 65 |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.74% | 65 |
| Sep 5, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% | 65 |
| Sep 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.86% | 65 |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.37% | 65 |
| Sep 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 65 |
| Sep 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.92% | 65 |
| Aug 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.48% | 65 |
| Aug 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.87% | 65 |
| Aug 27, 2025 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 1.69% | 65 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.16% | 925 |
| Aug 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 3.05% | 925 |
| Aug 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.44% | 925 |
| Aug 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% | 925 |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 925 |
| Aug 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 925 |
| Aug 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | 925 |
| Aug 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% | 925 |