Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 7.24
+0.17 (2.40%)
Last updated: Sep 29, 2025, 8:19 AM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | - |
| Sep 19, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Sep 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.49% | - |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.60% | - |
| Sep 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.83% | - |
| Sep 15, 2025 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | 4.36% | - |
| Sep 12, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.80% | - |
| Sep 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.69% | - |
| Sep 10, 2025 | 7.14 | 7.26 | 7.14 | 7.26 | 7.26 | 0.28% | - |
| Sep 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.69% | - |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.74% | - |
| Sep 5, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% | - |
| Sep 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.86% | - |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.37% | - |
| Sep 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | - |
| Sep 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.92% | - |
| Aug 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.48% | - |
| Aug 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.87% | - |
| 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% | - |
| Aug 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 3.05% | - |
| Aug 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.44% | - |
| Aug 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% | - |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Aug 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% | - |
| Aug 14, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.93% | - |
| Aug 13, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 3.02% | - |
| Aug 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.75% | - |
| Aug 11, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.95% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% | - |
| Aug 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.88% | - |
| Aug 6, 2025 | 7.32 | 7.46 | 7.32 | 7.46 | 7.46 | 0.54% | - |
| Aug 5, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | -0.80% | - |
| Aug 4, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.27% | - |
| Aug 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Jul 31, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.84% | - |
| Jul 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Jul 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.13% | - |
| Jul 28, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -21.52% | - |
| Jul 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% | - |
| Jul 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.91% | - |
| Jul 23, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% | - |
| Jul 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |