Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 6.65
+0.10 (1.53%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ME5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | -0.84% | - |
| Apr 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -4.03% | - |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 2.48% | - |
| Apr 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 3.42% | - |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 2.63% | - |
| Apr 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 4.59% | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 6.86% | - |
| Apr 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 3.66% | - |
| Apr 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | 1.23% | - |
| Apr 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | 2.53% | - |
| Apr 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | 0.85% | - |
| Mar 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -2.08% | - |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -2.04% | - |
| Mar 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -7.55% | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 6.00% | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 7.30% | - |
| Mar 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | 5.91% | - |
| Mar 23, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.37 | -2.22% | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -1.32% | - |
| Mar 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | -1.72% | - |
| Mar 18, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.61 | 4.50% | 2,016 |
| Mar 17, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.41 | 0.45% | 200 |
| Mar 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -2.64% | - |
| Mar 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | -10.10% | - |
| Mar 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 3.91% | - |
| Mar 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | 1.67% | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | -14.64% | - |
| Mar 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -13.18% | - |
| Mar 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | -9.79% | - |
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | 2.14% | - |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -2.78% | - |
| Mar 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 1.41% | - |
| Mar 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.05 | -4.05% | - |
| Feb 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -2.63% | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 3.40% | - |
| Feb 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 1.38% | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | 0.69% | - |
| Feb 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -0.68% | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -2.01% | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -0.67% | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.45 | -1.96% | 400 |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 4.79% | - |
| Feb 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.25 | -2.01% | - |
| Feb 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -1.32% | - |