Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 5.38
-0.08 (-1.54%)
Last updated: Jul 17, 2026, 8:13 AM CET
FRA:27M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.54% | - |
| Jul 16, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.41% | - |
| Jul 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% | - |
| Jul 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.24% | - |
| Jul 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.62% | - |
| Jul 10, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 9, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.75% | - |
| Jul 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.07% | - |
| Jul 7, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.65% | - |
| Jul 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.73% | - |
| Jul 3, 2026 | 5.71 | 5.78 | 5.71 | 5.78 | 5.78 | 6.21% | - |
| Jul 2, 2026 | 5.51 | 5.51 | 5.41 | 5.44 | 5.44 | -0.95% | - |
| Jul 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.69% | - |
| Jun 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.52% | - |
| Jun 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | - |
| Jun 26, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.31% | 2,000 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.17% | - |
| Jun 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.18% | - |
| Jun 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Jun 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.02% | - |
| Jun 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.17% | - |
| Jun 18, 2026 | 5.42 | 5.71 | 5.42 | 5.71 | 5.71 | 6.25% | 1,900 |
| Jun 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.26% | - |
| Jun 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.26% | - |
| Jun 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.37% | - |
| Jun 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.71% | - |
| Jun 11, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.53% | - |
| Jun 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.46% | - |
| Jun 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.65% | - |
| Jun 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.31% | - |
| Jun 5, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.44% | - |
| Jun 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.94% | - |
| Jun 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.54% | - |
| 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% | - |