Meituan (FRA:9MD)
Germany · Delayed Price · Currency is EUR 9.68
+0.40 (4.33%)
At close: Jul 16, 2026
FRA:9MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.70 | 9.70 | 9.60 | 9.68 | - | 4.33% | - |
| 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 |
| May 27, 2026 | 8.52 | 8.60 | 8.50 | 8.50 | 8.50 | -1.05% | 539 |
| May 26, 2026 | 8.61 | 8.70 | 8.59 | 8.59 | 8.59 | -2.39% | 2,057 |
| May 25, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.55% | 14 |
| May 22, 2026 | 8.96 | 8.99 | 8.60 | 8.67 | 8.67 | -4.35% | 2,214 |
| May 21, 2026 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | -1.72% | 55 |
| May 20, 2026 | 9.06 | 9.22 | 9.03 | 9.22 | 9.22 | 1.71% | 426 |
| May 19, 2026 | 9.06 | 9.14 | 9.05 | 9.07 | 9.07 | 1.27% | 955 |
| May 18, 2026 | 8.95 | 9.02 | 8.95 | 8.95 | 8.95 | -0.75% | 59 |
| May 15, 2026 | 9.04 | 9.15 | 9.02 | 9.02 | 9.02 | -2.97% | 3,228 |
| May 14, 2026 | 9.49 | 9.49 | 9.27 | 9.30 | 9.30 | -9.35% | 850 |
| May 13, 2026 | 9.54 | 10.25 | 9.53 | 10.25 | 10.25 | 12.07% | 2,677 |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.21% | 155 |
| May 11, 2026 | 9.07 | 9.17 | 9.07 | 9.17 | 9.17 | 1.18% | 129 |
| May 8, 2026 | 9.05 | 9.13 | 9.05 | 9.06 | 9.06 | -0.01% | 108 |