Meituan (FRA:9MDA)
Germany · Delayed Price · Currency is EUR 19.80
+0.10 (0.51%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:9MDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | - | 0.51% | - |
| Jul 27, 2026 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | 3.68% | - |
| Jul 24, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -0.52% | - |
| Jul 23, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 4.95% | - |
| Jul 22, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -2.15% | - |
| Jul 21, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jul 20, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Jul 17, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -4.21% | - |
| Jul 16, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 4.97% | - |
| Jul 15, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 5.23% | - |
| Jul 14, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jul 13, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jul 10, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jul 9, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Jul 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.98% | - |
| Jul 7, 2026 | 17.00 | 17.10 | 16.30 | 16.30 | 16.30 | - | - |
| Jul 6, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 4.49% | - |
| Jul 3, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jul 2, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Jul 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 30, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jun 29, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| Jun 26, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jun 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Jun 23, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | -1.91% | - |
| Jun 22, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - | - |
| Jun 19, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | - |
| Jun 18, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | -2.50% | - |
| Jun 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 16, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Jun 15, 2026 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | - | - |
| Jun 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jun 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jun 10, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jun 9, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jun 8, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -3.51% | - |
| Jun 5, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 1.79% | - |
| Jun 4, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Jun 3, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -5.46% | - |
| Jun 2, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 7.65% | - |
| Jun 1, 2026 | 16.80 | 17.00 | 16.70 | 17.00 | 17.00 | 6.92% | - |
| May 29, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | - |
| May 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| May 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| May 26, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| May 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| May 21, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | - |
| May 20, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | - |