Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.80
+0.11 (1.64%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:1OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.62% | - |
| Jun 2, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -3.78% | - |
| Jun 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.42% | - |
| May 29, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.33% | - |
| May 28, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.15% | - |
| May 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.96% | - |
| May 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.30% | - |
| May 22, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.72% | - |
| May 21, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.95% | - |
| May 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.12% | - |
| May 18, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.30% | - |
| May 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.60% | - |
| May 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.68% | - |
| May 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.27% | - |
| May 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.48% | - |
| May 11, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 3.44% | - |
| May 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.13% | - |
| May 7, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.91% | - |
| May 6, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.13% | - |
| May 5, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | - |
| May 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.58% | - |
| Apr 30, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.08% | - |
| Apr 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.87% | - |
| Apr 28, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.08% | - |
| Apr 27, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.49% | - |
| Apr 24, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.71% | - |
| Apr 23, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.17% | - |
| Apr 22, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.46% | - |
| Apr 21, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.39% | - |
| Apr 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.57% | - |
| Apr 17, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.75% | - |
| Apr 16, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.08% | - |
| Apr 15, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.57% | - |
| Apr 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.68% | - |
| Apr 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.54% | - |
| Apr 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.06% | - |
| Apr 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.18% | - |
| Apr 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.42% | - |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | - |
| Apr 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.82% | - |
| Apr 1, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.36% | - |
| Mar 31, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | - |
| Mar 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.98% | - |
| 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% | - |