Meituan (FRA:9MD)
Germany · Delayed Price · Currency is EUR 10.15
-0.13 (-1.30%)
Last updated: Aug 5, 2026, 8:15 PM CET
FRA:9MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10.27 | 10.27 | 10.00 | 10.15 | 10.15 | -1.30% | 312 |
| Aug 4, 2026 | 10.08 | 10.29 | 10.08 | 10.28 | 10.28 | 0.67% | 112 |
| Aug 3, 2026 | 10.18 | 10.26 | 10.18 | 10.22 | 10.22 | 0.67% | 7 |
| Jul 31, 2026 | 10.06 | 10.30 | 10.06 | 10.15 | 10.15 | -0.53% | 51 |
| Jul 30, 2026 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | 0.35% | 19 |
| Jul 29, 2026 | 10.22 | 10.22 | 10.16 | 10.17 | 10.17 | 0.16% | 112 |
| Jul 28, 2026 | 10.03 | 10.25 | 10.03 | 10.15 | 10.15 | 2.02% | 499 |
| Jul 27, 2026 | 10.00 | 10.00 | 9.88 | 9.95 | 9.95 | 2.97% | 190 |
| Jul 24, 2026 | 9.58 | 9.66 | 9.58 | 9.66 | 9.66 | 0.26% | 51 |
| Jul 23, 2026 | 9.66 | 9.87 | 9.64 | 9.64 | 9.64 | 3.95% | 1,320 |
| Jul 22, 2026 | 9.19 | 9.27 | 9.19 | 9.27 | 9.27 | -2.15% | 10 |
| Jul 21, 2026 | 9.45 | 9.48 | 9.44 | 9.48 | 9.48 | -1.20% | 28 |
| Jul 20, 2026 | 9.56 | 9.70 | 9.54 | 9.59 | 9.59 | 3.47% | 1,382 |
| Jul 17, 2026 | 9.30 | 9.34 | 9.25 | 9.27 | 9.27 | -4.30% | 1,407 |
| Jul 16, 2026 | 9.70 | 9.70 | 9.60 | 9.68 | 9.68 | 4.33% | 571 |
| Jul 15, 2026 | 9.31 | 9.31 | 9.20 | 9.28 | 9.28 | 6.01% | 8,995 |
| Jul 14, 2026 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | 1.37% | 802 |
| Jul 13, 2026 | 8.58 | 8.70 | 8.58 | 8.64 | 8.64 | -1.43% | 610 |
| Jul 10, 2026 | 8.76 | 8.78 | 8.73 | 8.76 | 8.76 | 0.32% | 63 |
| Jul 9, 2026 | 8.74 | 8.74 | 8.70 | 8.74 | 8.74 | -2.00% | 102 |
| Jul 8, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 2.45% | 16 |
| Jul 7, 2026 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 4.81% | 239 |
| Jul 6, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 4.21% | 760 |
| Jul 3, 2026 | 8.03 | 8.03 | 7.91 | 7.97 | 7.97 | 0.98% | 581 |
| Jul 2, 2026 | 7.90 | 7.96 | 7.85 | 7.89 | 7.89 | 1.13% | 953 |
| Jul 1, 2026 | 7.66 | 8.10 | 7.66 | 7.80 | 7.80 | 1.64% | 2,709 |
| Jun 30, 2026 | 7.65 | 7.77 | 7.65 | 7.68 | 7.68 | 1.37% | 741 |
| Jun 29, 2026 | 7.60 | 7.61 | 7.52 | 7.57 | 7.57 | 2.24% | 71 |
| Jun 26, 2026 | 7.43 | 7.60 | 7.13 | 7.41 | 7.41 | 0.05% | 8,080 |
| Jun 25, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -2.63% | 1,483 |
| Jun 24, 2026 | 7.60 | 7.70 | 7.56 | 7.60 | 7.60 | -2.85% | 2,101 |
| Jun 23, 2026 | 7.77 | 7.83 | 7.71 | 7.82 | 7.82 | -2.50% | 513 |
| Jun 22, 2026 | 7.96 | 8.08 | 7.96 | 8.03 | 8.03 | 1.06% | 539 |
| Jun 19, 2026 | 7.96 | 8.09 | 7.94 | 7.94 | 7.94 | -0.13% | 747 |
| Jun 18, 2026 | 7.95 | 8.04 | 7.88 | 7.95 | 7.95 | -2.91% | 1,834 |
| Jun 17, 2026 | 8.23 | 8.23 | 8.12 | 8.19 | 8.19 | -0.87% | 1,354 |
| Jun 16, 2026 | 8.27 | 8.27 | 8.21 | 8.26 | 8.26 | -4.19% | 108 |
| Jun 15, 2026 | 8.52 | 8.66 | 8.52 | 8.62 | 8.62 | 1.42% | 1,043 |
| Jun 12, 2026 | 8.55 | 8.69 | 8.50 | 8.50 | 8.50 | -1.40% | 109 |
| Jun 11, 2026 | 8.62 | 8.62 | 8.55 | 8.62 | 8.62 | 0.14% | 665 |
| Jun 10, 2026 | 8.69 | 8.69 | 8.61 | 8.61 | 8.61 | 1.66% | 1,961 |
| Jun 9, 2026 | 8.58 | 8.58 | 8.47 | 8.47 | 8.47 | 0.81% | 5 |
| Jun 8, 2026 | 8.31 | 8.40 | 8.30 | 8.40 | 8.40 | -2.86% | 121 |
| Jun 5, 2026 | 8.64 | 8.76 | 8.62 | 8.65 | 8.65 | 0.55% | 1,425 |
| Jun 4, 2026 | 8.56 | 8.61 | 8.56 | 8.60 | 8.60 | -2.13% | 9 |
| Jun 3, 2026 | 8.86 | 8.86 | 8.78 | 8.79 | 8.79 | -4.31% | 206 |
| Jun 2, 2026 | 9.19 | 9.30 | 9.16 | 9.18 | 9.18 | -0.17% | 3,282 |
| Jun 1, 2026 | 8.46 | 9.20 | 8.46 | 9.20 | 9.20 | 9.69% | 2,094 |
| May 29, 2026 | 8.09 | 8.39 | 8.06 | 8.39 | 8.39 | 2.53% | 2,434 |
| May 28, 2026 | 8.10 | 8.18 | 8.02 | 8.18 | 8.18 | -3.78% | 4,647 |