Meituan (FRA:9MD)
Germany · Delayed Price · Currency is EUR 8.46
+0.08 (0.98%)
Last updated: Mar 13, 2026, 5:15 PM CET
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.51 | 8.51 | 8.44 | 8.46 | 8.46 | 0.98% | 936 |
| Mar 12, 2026 | 8.36 | 8.43 | 8.36 | 8.38 | 8.38 | -0.60% | 159 |
| Mar 11, 2026 | 8.45 | 8.54 | 8.43 | 8.43 | 8.43 | -3.44% | 1,364 |
| Mar 10, 2026 | 8.62 | 8.83 | 8.62 | 8.73 | 8.73 | 0.84% | 1,074 |
| Mar 9, 2026 | 8.66 | 8.70 | 8.66 | 8.66 | 8.66 | 2.75% | 409 |
| Mar 6, 2026 | 8.48 | 8.59 | 8.25 | 8.43 | 8.43 | 3.69% | 601 |
| Mar 5, 2026 | 8.16 | 8.24 | 8.13 | 8.13 | 8.13 | -1.28% | 2,061 |
| Mar 4, 2026 | 8.18 | 8.31 | 8.16 | 8.23 | 8.23 | 0.40% | 505 |
| Mar 3, 2026 | 8.24 | 8.33 | 8.20 | 8.20 | 8.20 | -3.44% | 930 |
| Mar 2, 2026 | 8.50 | 8.53 | 8.41 | 8.49 | 8.49 | -1.95% | 893 |
| Feb 27, 2026 | 8.79 | 8.88 | 8.66 | 8.66 | 8.66 | -1.28% | 3,330 |
| Feb 26, 2026 | 8.73 | 8.77 | 8.70 | 8.77 | 8.77 | -1.85% | 1,071 |
| Feb 25, 2026 | 8.92 | 9.04 | 8.92 | 8.94 | 8.94 | 1.80% | 1,680 |
| Feb 24, 2026 | 8.81 | 8.95 | 8.78 | 8.78 | 8.78 | -4.05% | 1,412 |
| Feb 23, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | 2.82% | 135 |
| Feb 20, 2026 | 8.75 | 8.90 | 8.73 | 8.90 | 8.90 | -1.65% | 2,563 |
| Feb 19, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 2.82% | 3,661 |
| Feb 18, 2026 | 8.84 | 8.90 | 8.70 | 8.80 | 8.80 | -0.56% | 946 |
| Feb 17, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.02% | - |
| Feb 16, 2026 | 8.86 | 9.00 | 8.85 | 8.85 | 8.85 | -1.46% | 412 |
| Feb 13, 2026 | 8.79 | 9.05 | 8.60 | 8.98 | 8.98 | 0.34% | 14,157 |
| Feb 12, 2026 | 9.18 | 9.18 | 8.95 | 8.95 | 8.95 | -5.62% | 1,347 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -1.22% | 5 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | -2.04% | 525 |
| Feb 9, 2026 | 9.83 | 9.83 | 9.67 | 9.80 | 9.80 | -0.81% | 6,654 |
| Feb 6, 2026 | 9.85 | 10.05 | 9.85 | 9.88 | 9.88 | -0.96% | 430 |
| Feb 5, 2026 | 10.10 | 10.12 | 9.98 | 9.98 | 9.98 | 2.01% | 1,994 |
| Feb 4, 2026 | 9.91 | 9.92 | 9.78 | 9.78 | 9.78 | -0.22% | 1,020 |
| Feb 3, 2026 | 10.10 | 10.10 | 9.60 | 9.80 | 9.80 | -6.30% | 5,213 |
| Feb 2, 2026 | 10.12 | 10.46 | 10.12 | 10.46 | 10.46 | 1.55% | 1,128 |
| Jan 30, 2026 | 10.40 | 10.41 | 10.30 | 10.30 | 10.30 | -0.12% | 1,235 |
| Jan 29, 2026 | 10.50 | 10.55 | 10.31 | 10.31 | 10.31 | - | 261 |
| Jan 28, 2026 | 10.43 | 10.43 | 10.31 | 10.31 | 10.31 | -0.73% | 1,435 |
| Jan 27, 2026 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -1.12% | 1,141 |
| Jan 26, 2026 | 10.50 | 10.51 | 10.44 | 10.51 | 10.51 | -1.92% | 1,006 |
| Jan 23, 2026 | 10.74 | 10.74 | 10.57 | 10.71 | 10.71 | -0.80% | 1,027 |
| Jan 22, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | -0.88% | 281 |
| Jan 21, 2026 | 10.65 | 10.89 | 10.65 | 10.89 | 10.89 | 2.87% | 983 |
| Jan 20, 2026 | 10.61 | 10.64 | 10.59 | 10.59 | 10.59 | -2.40% | 1,371 |
| Jan 19, 2026 | 10.84 | 10.86 | 10.84 | 10.85 | 10.85 | -0.51% | 5 |
| Jan 16, 2026 | 10.96 | 11.02 | 10.85 | 10.91 | 10.91 | -1.09% | 1,212 |
| Jan 15, 2026 | 11.12 | 11.13 | 10.91 | 11.03 | 11.03 | 1.16% | 1,840 |
| Jan 14, 2026 | 11.08 | 11.20 | 10.90 | 10.90 | 10.90 | -5.58% | 2,313 |
| Jan 13, 2026 | 11.40 | 11.59 | 11.40 | 11.54 | 11.54 | - | 1,683 |
| Jan 12, 2026 | 11.45 | 11.54 | 11.40 | 11.54 | 11.54 | 4.95% | 3,343 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.78 | 11.00 | 11.00 | -1.01% | 2,384 |
| Jan 8, 2026 | 11.01 | 11.11 | 11.00 | 11.11 | 11.11 | -1.66% | 442 |
| Jan 7, 2026 | 11.37 | 11.38 | 11.30 | 11.30 | 11.30 | -3.99% | 531 |
| Jan 6, 2026 | 11.65 | 11.77 | 11.57 | 11.77 | 11.77 | 2.74% | 654 |
| Jan 5, 2026 | 11.52 | 11.52 | 11.41 | 11.46 | 11.46 | - | 5,531 |