Meiko Electronics Co., Ltd. (FRA:MEC)
Germany · Delayed Price · Currency is EUR 200.00
-12.00 (-5.66%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | - | -5.66% | - |
| 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 |
| May 8, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5.95% | - |
| May 7, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| May 6, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 12 |
| May 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| May 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -8.05% | - |
| Apr 30, 2026 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 2.96% | 8 |
| Apr 29, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Apr 28, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.70% | - |
| Apr 27, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.85% | - |
| Apr 24, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5.41% | - |
| Apr 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -5.13% | - |
| Apr 22, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.70% | - |
| Apr 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.47% | - |
| Apr 20, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -4.64% | - |
| Apr 17, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -6.21% | - |
| Apr 16, 2026 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 8.05% | 60 |
| Apr 15, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -3.87% | - |
| Apr 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 12.32% | - |
| Apr 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.83% | - |
| Apr 10, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | - | 2 |
| Apr 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | - |
| Apr 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | - |
| Apr 7, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | -5.56% | 2 |
| Apr 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -6.49% | - |
| Apr 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 16.67% | - |
| Mar 31, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -10.20% | - |
| Mar 30, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.68% | - |
| Mar 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.62 | -0.65% | - |
| Mar 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.62 | 1.32% | - |
| Mar 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.62 | 10.14% | - |
| Mar 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.66 | -0.72% | - |
| Mar 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.66 | 2.21% | - |