Meituan (FRA:9MD)
Germany · Delayed Price · Currency is EUR 8.07
-0.02 (-0.22%)
At close: Sep 18, 2026
FRA:9MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9.55 | 9.62 | 9.35 | 9.61 | 9.61 | 2.19% | 1,130 |
| Aug 13, 2026 | 9.99 | 10.01 | 9.40 | 9.40 | 9.40 | -6.49% | 510 |
| Aug 12, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | -0.04% | 127 |
| Aug 11, 2026 | 10.23 | 10.31 | 10.06 | 10.06 | 10.06 | -2.26% | 217 |
| Aug 10, 2026 | 10.26 | 10.29 | 10.24 | 10.29 | 10.29 | 1.12% | 22 |
| Aug 7, 2026 | 10.07 | 10.17 | 10.07 | 10.17 | 10.17 | 1.48% | 772 |
| Aug 6, 2026 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | -1.22% | 44 |
| 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 |