Methode Electronics, Inc. (FRA:ME5A)
Germany · Delayed Price · Currency is EUR 13.70
-0.40 (-2.84%)
At close: Aug 26, 2026
FRA:ME5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | - | -2.84% | - |
| Aug 25, 2026 | 12.00 | 14.10 | 12.00 | 14.10 | 14.10 | 16.53% | 118 |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -11.68% | - |
| Aug 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -11.04% | - |
| Aug 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Aug 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Aug 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Aug 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Aug 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Aug 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Aug 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 13.85% | - |
| Aug 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | - |
| Aug 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jul 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 6.25% | - |
| Jul 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -9.68% | - |
| Jul 29, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -6.77% | 8 |
| Jul 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 186 |
| Jul 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jul 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 8.33% | - |
| Jul 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jul 20, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 2.27% | 256 |
| Jul 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.34% | - |
| Jul 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | -9.27% | - |
| Jul 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | 9.42% | - |
| Jul 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.76 | 0.73% | - |
| Jul 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.66 | 0.74% | - |
| Jul 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.56 | 0.74% | - |
| Jul 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | -0.74% | - |
| Jul 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.56 | 2.26% | - |
| Jul 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | - | - |
| Jul 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | - | - |
| Jul 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | -16.88% | - |
| Jul 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | -2.44% | - |
| Jul 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | -2.38% | - |
| Jun 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | 0.60% | - |
| Jun 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 5.70% | - |
| Jun 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 25.40% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | 7.69% | - |
| Jun 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | -2.50% | - |
| Jun 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | -1.64% | - |
| Jun 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | -1.61% | - |
| Jun 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | 24.00% | - |
| Jun 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 1.01% | - |