Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 5.59
+0.03 (0.50%)
At close: Sep 18, 2026
FRA:27M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.50% | - |
| Sep 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.36% | - |
| Sep 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.70% | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.10% | - |
| Sep 14, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.58% | - |
| Sep 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% | - |
| Sep 10, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.22% | - |
| Sep 9, 2026 | 5.74 | 5.74 | 5.57 | 5.57 | 5.57 | -2.86% | - |
| Sep 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.97% | - |
| Sep 7, 2026 | 5.79 | 6.03 | 5.79 | 6.03 | 6.03 | 4.72% | 260 |
| Sep 4, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.14% | - |
| Sep 3, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.09% | - |
| Sep 2, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -5.90% | - |
| Sep 1, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | - |
| Aug 31, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.65% | - |
| Aug 28, 2026 | 5.87 | 6.19 | 5.87 | 6.19 | 6.19 | 3.69% | 50 |
| Aug 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.88% | - |
| Aug 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 10.04% | - |
| Aug 25, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.14% | - |
| Aug 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.77% | - |
| Aug 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.90% | - |
| Aug 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.75% | - |
| Aug 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.09% | - |
| Aug 18, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.87% | - |
| Aug 17, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.77% | - |
| Aug 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Aug 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.50% | - |
| Aug 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | -1.68% | - |
| Aug 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 3.00% | - |
| Aug 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | 0.36% | - |
| Aug 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.49 | -3.02% | - |
| Aug 6, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | 2.60% | - |
| Aug 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | 3.28% | - |
| Aug 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | 1.70% | - |
| Aug 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | -1.86% | - |
| Jul 31, 2026 | 5.45 | 5.45 | 5.38 | 5.38 | 5.35 | -1.97% | 400 |
| Jul 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | 1.11% | - |
| Jul 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | -0.88% | - |
| Jul 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | -1.40% | - |
| Jul 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.57% | - |
| Jul 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | -1.09% | - |
| Jul 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.50 | 1.13% | - |
| Jul 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 1.00% | - |
| Jul 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | -0.11% | - |
| Jul 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | 0.71% | - |
| Jul 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | -1.54% | - |
| Jul 16, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | 1.41% | - |
| Jul 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | -0.37% | - |
| Jul 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | -1.24% | - |
| Jul 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | -0.62% | - |