Meiko Electronics Co., Ltd. (FRA:MEC)
Germany · Delayed Price · Currency is EUR 119.00
-12.00 (-9.16%)
At close: Jul 17, 2026
FRA:MEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -9.16% | - |
| Jul 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -7.75% | - |
| Jul 15, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | - |
| Jul 14, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Jul 13, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Jul 10, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.92% | - |
| Jul 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jul 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -3.52% | - |
| Jul 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -3.40% | 20 |
| Jul 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -6.37% | - |
| Jul 3, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Jul 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jul 1, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -6.02% | - |
| Jun 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Jun 29, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.70% | - |
| Jun 26, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -6.90% | - |
| Jun 25, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Jun 24, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Jun 23, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -11.68% | - |
| Jun 22, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -7.08% | - |
| Jun 19, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 10.99% | - |
| Jun 18, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | 1.06% | 34 |
| Jun 17, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.61% | - |
| Jun 16, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 14.11% | - |
| Jun 15, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Jun 12, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 4.46% | - |
| Jun 11, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.27% | - |
| Jun 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -9.89% | - |
| Jun 9, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | - |
| Jun 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.17% | - |
| Jun 5, 2026 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | -7.07% | 43 |
| Jun 4, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | - |
| Jun 3, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -7.08% | 7 |
| Jun 2, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Jun 1, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 2.88% | 25 |
| May 29, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4.00% | - |
| May 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| May 27, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | 25 |
| May 26, 2026 | 214.00 | 214.00 | 199.00 | 199.00 | 199.00 | -15.68% | 25 |
| May 25, 2026 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | -1.67% | 7 |
| May 22, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 12.15% | 10 |
| May 21, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.74% | - |
| May 20, 2026 | 188.00 | 195.00 | 188.00 | 195.00 | 195.00 | -4.41% | 15 |
| May 19, 2026 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | -7.27% | 3 |
| May 18, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 11.11% | 18 |
| May 15, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -7.48% | 24 |
| May 14, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 28.14% | 3 |
| May 13, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | - |
| May 12, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -7.34% | - |
| May 11, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | 2 |