Meituan (FRA:9MD)
Germany · Delayed Price · Currency is EUR 8.11
-0.10 (-1.24%)
At close: Oct 23, 2026
FRA:9MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.18 | 8.18 | 8.10 | 8.11 | 8.11 | -1.24% | 27 |
| Oct 22, 2026 | 8.03 | 8.21 | 8.03 | 8.21 | 8.21 | -2.85% | 95 |
| Oct 21, 2026 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | -2.18% | 10 |
| Oct 20, 2026 | 8.44 | 8.64 | 8.44 | 8.64 | 8.64 | 2.40% | 256 |
| Oct 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.57% | 55 |
| Oct 16, 2026 | 8.65 | 8.65 | 8.48 | 8.48 | 8.48 | -1.15% | 968 |
| Oct 15, 2026 | 8.47 | 8.58 | 8.47 | 8.58 | 8.58 | -0.95% | 79 |
| Oct 14, 2026 | 8.63 | 8.71 | 8.63 | 8.66 | 8.66 | 6.71% | 469 |
| Oct 13, 2026 | 8.10 | 8.20 | 8.10 | 8.12 | 8.12 | -0.27% | 84 |
| Oct 12, 2026 | 8.23 | 8.23 | 8.10 | 8.14 | 8.14 | 0.22% | 1,958 |
| Oct 9, 2026 | 8.07 | 8.12 | 8.04 | 8.12 | 8.12 | 3.18% | 42 |
| Oct 8, 2026 | 7.90 | 7.93 | 7.84 | 7.87 | 7.87 | -0.91% | 172 |
| Oct 7, 2026 | 8.00 | 8.00 | 7.92 | 7.94 | 7.94 | -0.15% | 421 |
| Oct 6, 2026 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | -0.26% | 137 |
| Oct 5, 2026 | 7.97 | 8.06 | 7.95 | 7.98 | 7.98 | 0.77% | 457 |
| Oct 2, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | -1.79% | 10 |
| Oct 1, 2026 | 7.96 | 8.06 | 7.91 | 8.06 | 8.06 | 1.07% | 2,425 |
| Sep 30, 2026 | 8.03 | 8.03 | 7.90 | 7.98 | 7.98 | 0.94% | 960 |
| Sep 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.27% | 12 |
| Sep 28, 2026 | 8.02 | 8.03 | 7.99 | 8.00 | 8.00 | 0.28% | 34 |
| Sep 25, 2026 | 8.00 | 8.06 | 7.98 | 7.98 | 7.98 | -0.52% | 1,118 |
| Sep 24, 2026 | 8.01 | 8.06 | 8.01 | 8.02 | 8.02 | -1.06% | 3 |
| Sep 23, 2026 | 8.09 | 8.19 | 8.08 | 8.11 | 8.11 | 0.41% | 1,274 |
| Sep 22, 2026 | 8.13 | 8.14 | 8.08 | 8.08 | 8.08 | -2.19% | 330 |
| Sep 21, 2026 | 8.11 | 8.26 | 8.10 | 8.26 | 8.26 | 2.32% | 5,339 |
| Sep 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.22% | 15 |
| Sep 17, 2026 | 8.04 | 8.09 | 8.04 | 8.09 | 8.09 | -0.92% | 62 |
| Sep 16, 2026 | 8.16 | 8.29 | 8.16 | 8.16 | 8.16 | -1.13% | 471 |
| Sep 15, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.15% | 35 |
| Sep 14, 2026 | 8.21 | 8.26 | 8.21 | 8.24 | 8.24 | -0.07% | 33 |
| Sep 11, 2026 | 8.22 | 8.28 | 8.22 | 8.25 | 8.25 | 2.32% | 644 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -4.10% | 110 |
| Sep 9, 2026 | 8.42 | 8.47 | 8.40 | 8.41 | 8.41 | -4.24% | 420 |
| Sep 8, 2026 | 8.79 | 8.90 | 8.78 | 8.78 | 8.78 | 0.19% | 837 |
| Sep 7, 2026 | 8.85 | 8.85 | 8.73 | 8.76 | 8.76 | -1.66% | 1,440 |
| Sep 4, 2026 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 4.25% | 1,227 |
| Sep 3, 2026 | 8.60 | 8.60 | 8.48 | 8.55 | 8.55 | -1.30% | 31 |
| Sep 2, 2026 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 3.46% | 117 |
| Sep 1, 2026 | 8.43 | 8.43 | 8.35 | 8.37 | 8.37 | -2.67% | 110 |
| Aug 31, 2026 | 8.61 | 8.68 | 8.60 | 8.60 | 8.60 | -1.50% | 751 |
| Aug 28, 2026 | 8.44 | 9.00 | 8.44 | 8.73 | 8.73 | 3.44% | 2,129 |
| Aug 27, 2026 | 8.41 | 8.50 | 8.41 | 8.44 | 8.44 | -0.55% | 1,746 |
| Aug 26, 2026 | 8.56 | 8.56 | 8.49 | 8.49 | 8.49 | -1.86% | 85 |
| Aug 25, 2026 | 8.52 | 8.65 | 8.40 | 8.65 | 8.65 | -3.75% | 1,171 |
| Aug 24, 2026 | 9.02 | 9.02 | 8.99 | 8.99 | 8.99 | -3.02% | 26 |
| Aug 21, 2026 | 9.07 | 9.27 | 9.07 | 9.27 | 9.27 | 0.15% | 9 |
| Aug 20, 2026 | 9.46 | 9.46 | 9.25 | 9.25 | 9.25 | -2.66% | 24 |
| Aug 19, 2026 | 9.50 | 9.51 | 9.43 | 9.51 | 9.51 | 3.01% | 14 |
| Aug 18, 2026 | 9.31 | 9.33 | 9.23 | 9.23 | 9.23 | -3.48% | 58 |
| Aug 17, 2026 | 9.62 | 9.62 | 9.55 | 9.56 | 9.56 | -0.47% | 15 |