Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 15.80
+3.20 (25.40%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:ME5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | - | 25.40% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7.69% | - |
| Jun 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jun 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jun 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 24.00% | - |
| Jun 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Jun 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jun 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.12% | - |
| Jun 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7.69% | - |
| Jun 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jun 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.61% | - |
| Jun 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jun 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -10.55% | - |
| Jun 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Jun 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | - |
| Jun 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8.63% | - |
| Jun 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Jun 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| May 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| May 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | - |
| May 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| May 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.46% | - |
| May 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 6.90% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| May 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| May 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| May 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -17.41% | - |
| May 14, 2026 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | 39.13% | 1,600 |
| May 13, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | - | 8 |
| May 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| May 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| May 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| May 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| May 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| May 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 11.54% | - |
| Apr 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Apr 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Apr 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.63% | - |
| Apr 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 6.77% | - |
| Apr 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Apr 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 8.26% | - |
| Apr 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Apr 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.13% | - |