Meituan (FRA:9MDA)
Germany · Delayed Price · Currency is EUR 16.00
0.00 (0.00%)
At close: Oct 23, 2026
FRA:9MDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 22, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -4.19% | - |
| Oct 21, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | -1.18% | - |
| Oct 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 16, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 15, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | -2.34% | 150 |
| Oct 14, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 6.21% | - |
| Oct 13, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | - |
| Oct 12, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 9, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 3.25% | - |
| Oct 8, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 7, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - | - |
| Oct 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Oct 5, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | - |
| Oct 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 1, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 30, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Sep 28, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Sep 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 22, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Sep 21, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | - |
| Sep 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 17, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.24% | - |
| Sep 16, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | - |
| Sep 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 14, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Sep 11, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 2.52% | - |
| Sep 10, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Sep 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Sep 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Sep 7, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Sep 4, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 4.79% | - |
| Sep 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Sep 2, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 3.03% | - |
| Sep 1, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Aug 31, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 28, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.20% | - |
| Aug 27, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 25, 2026 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | -4.55% | - |
| Aug 24, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Aug 21, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - | - |
| Aug 20, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Aug 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Aug 18, 2026 | 18.30 | 18.40 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Aug 17, 2026 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | 2.17% | - |