Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 5.75
+0.15 (2.68%)
At close: Dec 19, 2025
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Dec 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 17, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 20 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Dec 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Dec 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Dec 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 9, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.85% | - |
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.04% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Nov 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Nov 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 208 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Nov 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -2.38% | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 1.61% | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 2.48% | - |
| Oct 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -0.82% | - |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1.67% | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -2.44% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.11 | -1.60% | - |
| Oct 16, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.21 | - | - |
| Oct 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 3.31% | - |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 0.83% | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -4.00% | - |