Meitu, Inc. (FRA:M5U)
Germany · Delayed Price · Currency is EUR 0.8700
-0.0350 (-3.87%)
At close: Dec 1, 2025
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.87% | - |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.60% | - |
| Nov 26, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 5.91% | 1,000 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.76% | - |
| Nov 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 9.04% | - |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.05% | - |
| Nov 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.26% | - |
| Nov 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.91% | - |
| Nov 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.71% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Nov 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 4,217 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Nov 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.78% | - |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 500 |
| Nov 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Nov 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.10% | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Oct 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | - |
| Oct 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -10.58% | 500 |
| Oct 27, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 18.18% | 1,000 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 8.64% | - |
| Oct 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.47% | 3,330 |
| Oct 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.13% | - |
| Oct 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Oct 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.76% | - |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Oct 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.67% | - |
| Oct 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Oct 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Oct 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 3.68% | - |
| Oct 8, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.55% | 7,000 |
| Oct 7, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -2.48% | 800 |
| Oct 6, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | 2.02% | 8,800 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | 100,000 |
| Oct 2, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.62% | 530 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.78% | - |
| Sep 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | 6,000 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -2.07% | 2,800 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.66% | - |
| Sep 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.59% | - |