Meituan (FRA:9MD)
Germany · Delayed Price · Currency is EUR 11.00
-0.48 (-4.20%)
At close: Nov 28, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.35 | 11.39 | 10.90 | 11.00 | 11.00 | -4.20% | 5,348 |
| Nov 27, 2025 | 11.45 | 11.48 | 11.45 | 11.48 | 11.48 | 1.75% | 174 |
| Nov 26, 2025 | 11.50 | 11.61 | 11.28 | 11.28 | 11.28 | -1.88% | 730 |
| Nov 25, 2025 | 10.84 | 11.50 | 10.84 | 11.50 | 11.50 | 5.66% | 3,228 |
| Nov 24, 2025 | 10.85 | 10.97 | 10.81 | 10.88 | 10.88 | 2.24% | 65 |
| Nov 21, 2025 | 10.62 | 10.65 | 10.53 | 10.65 | 10.65 | -0.76% | 69 |
| Nov 20, 2025 | 10.82 | 10.94 | 10.73 | 10.73 | 10.73 | -0.80% | 2,059 |
| Nov 19, 2025 | 10.80 | 10.95 | 10.80 | 10.81 | 10.81 | -0.88% | 1,488 |
| Nov 18, 2025 | 10.75 | 10.91 | 10.75 | 10.91 | 10.91 | -0.69% | 8,662 |
| Nov 17, 2025 | 11.00 | 11.03 | 10.95 | 10.99 | 10.99 | -0.13% | 349 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.74% | 581 |
| Nov 13, 2025 | 11.25 | 11.25 | 11.08 | 11.08 | 11.08 | - | 1,035 |
| Nov 12, 2025 | 11.25 | 11.25 | 11.08 | 11.08 | 11.08 | -1.65% | 669 |
| Nov 11, 2025 | 11.21 | 11.27 | 11.21 | 11.27 | 11.27 | -1.24% | 35 |
| Nov 10, 2025 | 11.40 | 11.51 | 11.35 | 11.41 | 11.41 | 1.75% | 3,653 |
| Nov 7, 2025 | 11.26 | 11.28 | 11.21 | 11.21 | 11.21 | -1.22% | 86 |
| Nov 6, 2025 | 11.42 | 11.50 | 11.35 | 11.35 | 11.35 | 0.28% | 206 |
| Nov 5, 2025 | 11.25 | 11.32 | 11.23 | 11.32 | 11.32 | 1.22% | 628 |
| Nov 4, 2025 | 11.05 | 11.19 | 11.05 | 11.18 | 11.18 | -1.55% | 4,845 |
| Nov 3, 2025 | 11.36 | 11.38 | 11.36 | 11.36 | 11.36 | 0.69% | 81 |
| Oct 31, 2025 | 11.36 | 11.45 | 11.28 | 11.28 | 11.28 | 0.70% | 699 |
| Oct 30, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | 1.32% | 704 |
| Oct 29, 2025 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | -0.02% | 106 |
| Oct 28, 2025 | 11.00 | 11.06 | 10.96 | 11.06 | 11.06 | -3.10% | 12 |
| Oct 27, 2025 | 11.25 | 11.41 | 11.12 | 11.41 | 11.41 | 2.26% | 1,562 |
| Oct 24, 2025 | 11.07 | 11.19 | 10.92 | 11.16 | 11.16 | -0.25% | 904 |
| Oct 23, 2025 | 10.80 | 11.19 | 10.80 | 11.19 | 11.19 | 5.99% | 1,477 |
| Oct 22, 2025 | 10.58 | 10.68 | 10.56 | 10.56 | 10.56 | -0.40% | 1,066 |
| Oct 21, 2025 | 10.72 | 10.77 | 10.60 | 10.60 | 10.60 | -0.58% | 1,556 |
| Oct 20, 2025 | 10.65 | 10.70 | 10.65 | 10.66 | 10.66 | -0.54% | 413 |
| Oct 17, 2025 | 10.45 | 10.72 | 10.31 | 10.72 | 10.72 | -1.13% | 1,431 |
| Oct 16, 2025 | 10.79 | 10.96 | 10.79 | 10.84 | 10.84 | -0.50% | 267 |
| Oct 15, 2025 | 10.95 | 11.05 | 10.85 | 10.90 | 10.90 | -0.78% | 1,143 |
| Oct 14, 2025 | 10.96 | 10.98 | 10.80 | 10.98 | 10.98 | -1.12% | 918 |
| Oct 13, 2025 | 10.90 | 11.11 | 10.90 | 11.11 | 11.11 | 4.77% | 1,590 |
| Oct 10, 2025 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | -7.78% | 1,249 |
| Oct 9, 2025 | 11.39 | 11.56 | 11.38 | 11.49 | 11.49 | 0.07% | 652 |
| Oct 8, 2025 | 11.51 | 11.51 | 11.34 | 11.49 | 11.49 | -1.80% | 720 |
| Oct 7, 2025 | 11.80 | 11.85 | 11.70 | 11.70 | 11.70 | -2.53% | 2,187 |
| Oct 6, 2025 | 11.56 | 12.00 | 11.54 | 12.00 | 12.00 | 2.99% | 651 |
| Oct 3, 2025 | 11.52 | 11.65 | 11.52 | 11.65 | 11.65 | -0.39% | 202 |
| Oct 2, 2025 | 11.66 | 11.73 | 11.51 | 11.70 | 11.70 | 3.78% | 2,306 |
| Oct 1, 2025 | 11.43 | 11.57 | 11.27 | 11.27 | 11.27 | -1.04% | 278 |
| Sep 30, 2025 | 11.15 | 11.55 | 11.15 | 11.39 | 11.39 | 1.68% | 4,723 |
| Sep 29, 2025 | 11.18 | 11.28 | 11.18 | 11.20 | 11.20 | 1.27% | 908 |
| Sep 26, 2025 | 11.11 | 11.16 | 11.00 | 11.06 | 11.06 | -1.39% | 771 |
| Sep 25, 2025 | 11.15 | 11.24 | 11.09 | 11.22 | 11.22 | 0.14% | 1,048 |
| Sep 24, 2025 | 11.12 | 11.28 | 11.06 | 11.20 | 11.20 | 1.01% | 1,037 |
| Sep 23, 2025 | 10.91 | 11.09 | 10.91 | 11.09 | 11.09 | -3.40% | 1,458 |
| Sep 22, 2025 | 11.20 | 11.48 | 11.16 | 11.48 | 11.48 | -1.48% | 1,134 |