Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 7.59
-0.12 (-1.56%)
Last updated: Feb 20, 2026, 8:04 AM CET
Melrose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.56% | - |
| Feb 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.26% | - |
| Feb 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.52% | - |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.93% | 1,650 |
| Feb 16, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 3.46% | - |
| Feb 13, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.52% | - |
| Feb 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.53% | - |
| Feb 11, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.24% | - |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.03% | - |
| Feb 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.08% | - |
| Feb 6, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.20% | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.98% | - |
| Feb 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.52% | - |
| Feb 3, 2026 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 2.38% | 1,523 |
| Feb 2, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.78% | - |
| Jan 30, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.67% | - |
| Jan 29, 2026 | 7.22 | 7.22 | 7.14 | 7.14 | 7.14 | -3.15% | 550 |
| Jan 28, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.26% | - |
| Jan 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.44% | - |
| Jan 26, 2026 | 7.26 | 7.46 | 7.26 | 7.46 | 7.46 | 3.76% | 705 |
| Jan 23, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.48% | - |
| Jan 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.70% | - |
| Jan 21, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.39% | - |
| Jan 20, 2026 | 7.04 | 7.04 | 6.94 | 6.94 | 6.94 | -2.86% | 700 |
| Jan 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.00% | - |
| Jan 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.08% | - |
| Jan 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.51% | - |
| Jan 14, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.76% | - |
| Jan 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.96% | - |
| Jan 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.50% | - |
| Jan 9, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.86% | - |
| Jan 8, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.60% | - |
| Jan 7, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.59% | - |
| Jan 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.20% | - |
| Jan 5, 2026 | 7.02 | 7.15 | 7.02 | 7.15 | 7.15 | 0.73% | 500 |
| Jan 2, 2026 | 6.69 | 7.10 | 6.69 | 7.10 | 7.10 | 5.84% | 100 |
| Dec 30, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.57% | - |
| Dec 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.66% | - |
| Dec 23, 2025 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | 1.85% | 235 |
| Dec 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.42% | - |
| Dec 19, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2.48% | - |
| Dec 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% | - |
| Dec 17, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.94% | - |
| Dec 16, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.34% | - |
| Dec 15, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.50% | - |
| Dec 12, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.05% | - |
| Dec 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.18% | - |
| Dec 10, 2025 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | -2.08% | 807 |
| Dec 9, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.57% | - |
| Dec 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.35% | - |