Meko AB (publ) (FRA:1OM)
Germany · Delayed Price · Currency is EUR 6.90
-0.06 (-0.86%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:1OM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2.10% | - |
| Jun 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.14% | - |
| Jun 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.25% | - |
| Jun 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.31% | - |
| Jun 10, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -5.13% | - |
| Jun 9, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% | - |
| Jun 8, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.24% | - |
| Jun 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.66% | - |
| Jun 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.64% | - |
| 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% | - |