Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 6.60
+0.05 (0.76%)
At close: Jan 30, 2026
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jan 29, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Jan 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.30% | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jan 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jan 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Jan 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jan 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Jan 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 0.83% | - |
| Jan 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - | - |
| Jan 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 2.54% | - |
| Jan 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | -1.67% | - |
| Jan 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 3.45% | - |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -0.85% | - |
| Jan 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 0.86% | - |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 1.75% | - |
| Jan 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -0.88% | - |
| Dec 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -2.56% | - |
| Dec 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 0.86% | - |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 0.87% | - |
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 2.68% | - |
| Dec 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -2.61% | - |
| Dec 17, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.71 | 1.77% | 20 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -4.24% | - |
| Dec 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | -4.07% | - |
| Dec 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 1.65% | - |
| Dec 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 4.31% | - |
| Dec 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -1.69% | - |
| Dec 9, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.86 | -0.84% | - |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -9.85% | - |
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | -7.04% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | - | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | 7.58% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 2.33% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | 0.78% | - |
| Nov 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | 0.79% | - |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 1.60% | - |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 2.46% | - |
| Nov 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.06 | 1.67% | 208 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 6.19% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -3.42% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -1.68% | - |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -2.46% | - |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1.67% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 1.69% | - |