Meituan (FRA:9MDA)
Germany · Delayed Price · Currency is EUR 17.30
-1.00 (-5.46%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:9MDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.20 | 17.30 | 17.20 | 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 | - | - |
| May 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| May 18, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| May 15, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -3.78% | - |
| May 14, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | -1.07% | - |
| May 13, 2026 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| May 12, 2026 | 17.90 | 19.10 | 17.90 | 19.10 | 19.10 | 5.52% | 130 |
| May 11, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 130 |
| May 8, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | - |
| May 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| May 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| May 5, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - | - |
| May 4, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Apr 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 29, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 3.49% | - |
| Apr 28, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Apr 27, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Apr 24, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -1.12% | - |
| Apr 23, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | - |
| Apr 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Apr 21, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 1.10% | - |
| Apr 20, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | - |
| Apr 17, 2026 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | -3.17% | - |
| Apr 16, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 5.00% | - |
| Apr 15, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 14, 2026 | 17.60 | 18.10 | 17.60 | 18.00 | 18.00 | -2.17% | - |
| Apr 13, 2026 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | -1.60% | - |
| Apr 10, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 9, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Apr 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 7.39% | - |
| Apr 7, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | 1.73% | - |
| Apr 2, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -2.26% | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Mar 31, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 30, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Mar 27, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Mar 26, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | -4.50% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17.65% | 251 |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 23, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -0.59% | - |