Melrose Industries PLC (FRA:27M)
Germany · Delayed Price · Currency is EUR 5.68
-0.10 (-1.73%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:27M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.51% | - |
| Oct 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.73% | - |
| Oct 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.07% | - |
| Oct 20, 2026 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 0.77% | - |
| Oct 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.02% | - |
| Oct 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 3.19% | - |
| Oct 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.47% | - |
| Oct 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.26% | - |
| Oct 13, 2026 | 5.27 | 5.41 | 5.27 | 5.41 | 5.41 | -1.06% | - |
| Oct 12, 2026 | 5.18 | 5.47 | 5.18 | 5.47 | 5.47 | 5.68% | 135 |
| Oct 9, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | -2.19% | - |
| Oct 8, 2026 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 0.19% | 50 |
| Oct 7, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -4.21% | - |
| Oct 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.88% | - |
| Oct 5, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Oct 2, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 0.07% | - |
| Oct 1, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 1.79% | - |
| Sep 30, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.22% | - |
| Sep 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Sep 28, 2026 | 5.46 | 5.65 | 5.46 | 5.52 | 5.52 | 0.84% | 125 |
| Sep 25, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.94% | - |
| Sep 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.11% | - |
| Sep 23, 2026 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | -2.34% | - |
| Sep 22, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | 1.69% | - |
| Sep 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.57% | - |
| 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% | - |