Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 5.70
+0.02 (0.42%)
At close: Mar 27, 2026
FRA:27M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.42% | - |
| Mar 26, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Mar 25, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Mar 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.20% | - |
| Mar 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -3.21% | - |
| Mar 20, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.20% | - |
| Mar 19, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -3.93% | 79 |
| Mar 18, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | 0.82% | - |
| Mar 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | - | - |
| Mar 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | -1.25% | - |
| Mar 13, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.88 | -1.69% | - |
| Mar 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | -2.36% | - |
| Mar 11, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | 2.05% | - |
| Mar 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | 0.53% | - |
| Mar 9, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.97 | -3.55% | - |
| Mar 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | -1.45% | - |
| Mar 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 2.39% | - |
| Mar 4, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | -3.61% | - |
| Mar 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | 2.16% | - |
| Mar 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.23 | -2.96% | - |
| Feb 27, 2026 | 7.20 | 7.20 | 6.29 | 6.48 | 6.42 | -12.55% | 2,711 |
| Feb 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | -0.16% | - |
| Feb 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | -2.62% | - |
| Feb 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.55 | -1.35% | - |
| Feb 23, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.65 | 1.79% | - |
| Feb 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | -1.56% | - |
| Feb 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | 1.26% | - |
| Feb 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | 1.52% | - |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 1.93% | 1,650 |
| Feb 16, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | 3.46% | - |
| Feb 13, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | -1.52% | - |
| Feb 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | -1.53% | - |
| Feb 11, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.27 | -0.24% | - |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 3.03% | - |
| Feb 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | 1.08% | - |
| Feb 6, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.99 | 0.20% | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -0.98% | - |
| Feb 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | -2.52% | - |
| Feb 3, 2026 | 7.21 | 7.30 | 7.21 | 7.30 | 7.23 | 2.38% | 1,523 |
| Feb 2, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | -0.78% | - |
| Jan 30, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | 0.67% | - |
| Jan 29, 2026 | 7.22 | 7.22 | 7.14 | 7.14 | 7.07 | -3.15% | 550 |
| Jan 28, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.30 | 1.26% | - |
| Jan 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.21 | -2.44% | - |
| Jan 26, 2026 | 7.26 | 7.46 | 7.26 | 7.46 | 7.39 | 3.76% | 705 |
| Jan 23, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | -1.48% | - |
| Jan 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 2.70% | - |
| Jan 21, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.04 | 2.39% | - |
| Jan 20, 2026 | 7.04 | 7.04 | 6.94 | 6.94 | 6.87 | -2.86% | 700 |
| Jan 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | -2.00% | - |