Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 6.05
-0.05 (-0.82%)
At close: Oct 23, 2025
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | - |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 700 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 700 |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 700 |
| Oct 17, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 700 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 700 |
| Oct 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | 700 |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 700 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 700 |
| Oct 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 700 |
| Oct 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 700 |
| Oct 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -6.62% | 700 |
| Oct 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 700 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | 700 |
| Oct 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | 700 |
| Oct 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | 700 |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 700 |
| Sep 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 700 |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 700 |
| Sep 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | 700 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 700 |
| Sep 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 700 |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 700 |
| Sep 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 700 |
| Sep 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | 700 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 10.57% | 700 |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 700 |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 700 |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.16% | 700 |
| Sep 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 700 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 700 |
| Sep 2, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 700 |
| Sep 1, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 200 |
| Aug 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 12 |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 12 |
| Aug 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | 12 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 12 |
| Aug 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 11.40% | 12 |
| Aug 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 12 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 12 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 12 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 12 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 12 |
| Aug 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 12 |