Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.43
+0.07 (1.10%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:1OM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.08% | - |
| Aug 24, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.01% | - |
| Aug 21, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.70% | - |
| Aug 20, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.54% | - |
| Aug 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| Aug 18, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.84% | - |
| Aug 17, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.77% | - |
| Aug 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% | - |
| Aug 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.65% | - |
| Aug 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.82% | - |
| Aug 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.18% | - |
| Aug 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.96% | - |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.22% | - |
| Aug 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.66% | - |
| Aug 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.03% | - |
| Aug 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Aug 3, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.37% | - |
| Jul 31, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.07% | - |
| Jul 30, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.15% | - |
| Jul 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% | - |
| Jul 28, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.96% | - |
| Jul 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.50% | - |
| Jul 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -3.82% | - |
| Jul 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.61% | - |
| Jul 22, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | - |
| Jul 21, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Jul 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Jul 17, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.71% | - |
| Jul 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.49% | - |
| Jul 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% | - |
| Jul 14, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.51% | - |
| Jul 13, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.01% | - |
| Jul 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.90% | - |
| Jul 9, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.69% | - |
| Jul 8, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.51% | - |
| Jul 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.44% | - |
| Jul 6, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Jul 3, 2026 | 6.79 | 6.82 | 6.79 | 6.81 | 6.81 | 1.04% | - |
| Jul 2, 2026 | 6.75 | 6.75 | 6.71 | 6.74 | 6.74 | 0.37% | - |
| Jul 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% | - |
| Jun 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.89% | - |
| Jun 29, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.31% | - |
| Jun 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.71% | - |
| Jun 25, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.83% | - |
| Jun 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.38% | - |
| Jun 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.09% | - |
| Jun 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jun 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% | - |
| Jun 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.10% | - |
| Jun 17, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.22% | - |