Meiko Electronics Co., Ltd. (FRA:MEC)
Germany · Delayed Price · Currency is EUR 153.00
-1.00 (-0.65%)
At close: Mar 27, 2026
FRA:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Mar 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Mar 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 10.14% | - |
| Mar 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Mar 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Mar 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | 11 |
| Mar 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -6.80% | - |
| Mar 18, 2026 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 4.26% | 11 |
| Mar 17, 2026 | 134.00 | 141.00 | 134.00 | 141.00 | 141.00 | 0.71% | 3 |
| Mar 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 9.38% | - |
| Mar 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Mar 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Mar 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Mar 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6.56% | - |
| Mar 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -9.63% | - |
| Mar 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | - |
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 11.11% | - |
| Mar 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Mar 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -11.68% | - |
| Mar 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 16.10% | - |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Feb 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Feb 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9.35% | - |
| Feb 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 18, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Feb 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -6.19% | - |
| Feb 16, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 6.60% | 22 |
| Feb 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 16.48% | - |
| Feb 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Feb 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.65% | 50 |
| Feb 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 22.86% | - |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Feb 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.67% | - |
| Feb 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Feb 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 12.41% | - |
| Feb 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jan 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 10.48% | - |
| Jan 29, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 9.91% | - |
| Jan 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 6.73% | - |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Jan 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Jan 22, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 12.87% | 15 |
| Jan 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jan 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -9.45% | - |
| Jan 19, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.92% | 30 |
| Jan 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |