Meituan (FRA:9MDA)
Germany · Delayed Price · Currency is EUR 23.20
+1.40 (6.42%)
At close: Dec 19, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.00 | 23.20 | 21.80 | 23.20 | 23.20 | 6.42% | 60 |
| Dec 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | 309 |
| Dec 17, 2025 | 21.40 | 21.80 | 20.80 | 20.80 | 20.80 | -1.89% | 2,846 |
| Dec 16, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 663 |
| Dec 15, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Dec 12, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Dec 11, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Dec 10, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 9, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 2, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -1.87% | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 21.40 | 21.60 | 21.60 | -4.42% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Nov 26, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 11.21% | 130 |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 19, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 5,855 |
| Nov 18, 2025 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | -0.92% | 11,000 |
| Nov 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 6, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Nov 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 100 |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 40 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 29, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Oct 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Oct 27, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 4.55% | 211 |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 23, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 21, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 20, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | - |
| Oct 17, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | -3.70% | - |
| Oct 16, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -3.57% | - |
| Oct 15, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | 40 |
| Oct 14, 2025 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | - | 20 |
| Oct 13, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | -2.68% | - |