Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 7.25
-0.05 (-0.68%)
Last updated: Feb 20, 2026, 8:04 AM CET
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.96% | 400 |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Feb 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Feb 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Feb 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Feb 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Feb 5, 2026 | 7.25 | 7.60 | 7.25 | 7.55 | 7.55 | 6.34% | 7,100 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 3, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 7.58% | 600 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| 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% | - |