Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.02
-0.05 (-0.82%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1OM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.82% | 450 |
| Oct 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.58% | - |
| Oct 21, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | - |
| Oct 20, 2026 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -0.99% | - |
| Oct 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.41% | - |
| Oct 16, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.51% | - |
| Oct 15, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.24% | - |
| Oct 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | - |
| Oct 13, 2026 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 0.50% | - |
| Oct 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Oct 9, 2026 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 2.66% | - |
| Oct 8, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.09% | - |
| Oct 7, 2026 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | 2.46% | - |
| Oct 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.15% | - |
| Oct 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% | - |
| Oct 2, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.45% | - |
| Oct 1, 2026 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Sep 30, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.16% | - |
| Sep 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.26% | - |
| Sep 28, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Sep 25, 2026 | 5.93 | 5.93 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Sep 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.73% | - |
| Sep 23, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 0.25% | - |
| Sep 22, 2026 | 5.95 | 6.07 | 5.95 | 6.07 | 6.07 | 1.08% | - |
| Sep 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -3.22% | - |
| Sep 18, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.22% | - |
| Sep 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.16% | - |
| Sep 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.82% | - |
| Sep 15, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.25% | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.08% | - |
| Sep 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Sep 10, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.08% | - |
| Sep 9, 2026 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | -3.29% | - |
| Sep 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.69% | - |
| Sep 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.54% | - |
| Sep 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.02% | - |
| Sep 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.99% | - |
| Sep 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.94% | - |
| Sep 1, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.37% | - |
| Aug 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.47% | - |
| Aug 28, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.62% | - |
| Aug 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% | - |
| Aug 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.10% | - |
| 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% | - |