Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 11.20
-1.60 (-12.50%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:ME5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -12.50% | 150 |
| Oct 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Oct 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Oct 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.08% | - |
| Oct 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -6.35% | - |
| Oct 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.36% | - |
| Oct 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | -5.97% | - |
| Oct 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | -0.74% | - |
| Oct 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | -2.17% | - |
| Oct 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 2.22% | - |
| Oct 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | 0.75% | - |
| Oct 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | 0.75% | - |
| Oct 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -2.21% | - |
| Oct 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -2.16% | - |
| Oct 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 10.32% | - |
| Oct 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | 2.44% | - |
| Oct 1, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.26 | -2.38% | 150 |
| Sep 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | 2.44% | - |
| Sep 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | -3.15% | - |
| Sep 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | -0.78% | - |
| Sep 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | - | - |
| Sep 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | 9.40% | - |
| Sep 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | 0.86% | - |
| Sep 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 0.87% | - |
| Sep 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | -1.71% | - |
| Sep 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | 0.86% | - |
| Sep 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 2.65% | - |
| Sep 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | -3.42% | - |
| Sep 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | -6.40% | - |
| Sep 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.46 | 6.84% | - |
| Sep 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | -1.68% | - |
| Sep 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | -0.83% | - |
| Sep 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | -10.45% | - |
| Sep 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | 0.75% | - |
| Sep 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | 1.53% | - |
| Sep 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | -2.24% | - |
| Sep 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | -14.65% | - |
| Sep 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | 0.64% | - |
| Sep 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 0.65% | - |
| Aug 31, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.45 | 2.65% | 600 |
| Aug 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | 3.42% | - |
| Aug 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | 6.57% | - |
| Aug 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | -2.84% | - |
| Aug 25, 2026 | 12.00 | 14.10 | 12.00 | 14.10 | 14.05 | 16.53% | 118 |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -0.82% | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 0.83% | - |
| Aug 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -11.68% | - |
| Aug 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | -11.04% | - |
| Aug 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.35 | 4.76% | - |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | 2.08% | - |