Meridian Corporation (FRA:M7X)
Germany · Delayed Price · Currency is EUR 14.13
+0.40 (2.91%)
At close: Jan 9, 2026
Meridian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.91% | - |
| Jan 8, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.69% | - |
| Jan 7, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.17% | - |
| Jan 6, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.21% | - |
| Jan 5, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.47% | - |
| Jan 2, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -12.32% | - |
| Dec 30, 2025 | 13.95 | 15.96 | 13.95 | 15.96 | 15.96 | 14.25% | 50 |
| Dec 29, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.04% | - |
| Dec 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.98% | - |
| Dec 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.00% | - |
| Dec 19, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.20% | - |
| Dec 18, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.60% | - |
| Dec 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.80% | - |
| Dec 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.42% | - |
| Dec 15, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.06% | - |
| Dec 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.35% | - |
| Dec 11, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.87% | - |
| Dec 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.05% | - |
| Dec 9, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.47% | - |
| Dec 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.31% | - |
| Dec 5, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.14% | - |
| Dec 4, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 2.67% | - |
| Dec 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.58% | - |
| Dec 2, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.20% | - |
| Dec 1, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.16% | - |
| Nov 28, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.09% | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.47% | - |
| Nov 26, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 6.17% | - |
| Nov 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.03% | - |
| Nov 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 4.99% | - |
| Nov 21, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.19% | - |
| Nov 20, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.26% | - |
| Nov 19, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.19% | - |
| Nov 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.34% | - |
| Nov 17, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.37% | - |
| Nov 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.50% | - |
| Nov 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.15% | - |
| Nov 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| Nov 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.60% | - |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.45% | - |
| Nov 7, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | -2.17% | - |
| Nov 6, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.76 | 0.12% | - |
| Nov 5, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.75 | -0.92% | - |
| Nov 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.86 | 5.17% | - |
| Nov 3, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.27 | 0.12% | - |
| Oct 31, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.26 | 0.28% | - |
| Oct 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.23 | -3.14% | - |
| Oct 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -1.56% | - |
| Oct 28, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.78 | -2.20% | - |
| Oct 27, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.04 | 1.95% | - |