Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 5.92
+0.54 (10.04%)
At close: Aug 26, 2026
FRA:27M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | - | - |
| Jul 9, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | -2.75% | - |
| Jul 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | -2.07% | - |
| Jul 7, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | -0.65% | - |
| Jul 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 0.73% | - |
| Jul 3, 2026 | 5.71 | 5.78 | 5.71 | 5.78 | 5.75 | 6.21% | - |
| Jul 2, 2026 | 5.51 | 5.51 | 5.41 | 5.44 | 5.41 | -0.95% | - |
| Jul 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 2.69% | - |
| Jun 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -0.52% | - |
| Jun 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | -0.74% | - |
| Jun 26, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | -2.31% | 2,000 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.17% | - |
| Jun 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | 1.18% | - |
| Jun 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - | - |
| Jun 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | -1.02% | - |
| Jun 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | -4.17% | - |
| Jun 18, 2026 | 5.42 | 5.71 | 5.42 | 5.71 | 5.68 | 6.25% | 1,900 |
| Jun 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | 0.26% | - |