Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 5.80
-0.28 (-4.57%)
Last updated: Apr 23, 2026, 5:33 PM CET
FRA:27M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |