Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 5.25
-0.08 (-1.54%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:27M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.51% | - |
| Jun 1, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.66% | - |
| May 29, 2026 | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | 3.42% | 1,237 |
| May 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.77% | - |
| May 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -7.02% | - |
| May 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.64% | - |
| May 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.08% | - |
| May 22, 2026 | 5.75 | 5.75 | 5.68 | 5.68 | 5.68 | -1.04% | 750 |
| May 21, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.06% | - |
| May 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% | - |
| May 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.20% | - |
| May 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.75% | - |
| May 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.01% | - |
| May 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.29% | - |
| May 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.41% | - |
| May 12, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.14% | - |
| May 11, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.36% | - |
| May 8, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.54% | - |
| May 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.35% | - |
| May 6, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.43% | - |
| May 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.04% | - |
| May 4, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 3.99% | - |
| Apr 30, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.94% | - |
| Apr 29, 2026 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -0.71% | 1,500 |
| Apr 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.43% | - |
| Apr 27, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.69% | 1,500 |
| Apr 24, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | - | 173 |
| Apr 23, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | -4.57% | - |
| Apr 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -4.37% | - |
| Apr 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.44% | - |
| Apr 20, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2.39% | - |
| Apr 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% | - |
| Apr 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.39% | - |
| Apr 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.30% | - |
| Apr 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.35% | - |
| Apr 13, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.36% | 6,000 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.58% | - |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.71% | - |
| Apr 8, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.82% | - |
| Apr 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.03% | - |
| Apr 2, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.17% | - |
| Apr 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.80% | - |
| Mar 31, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.40% | - |
| Mar 30, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.39% | - |
| 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% | - |