Meiko Electronics Co., Ltd. (FRA:MEC)
Germany · Delayed Price · Currency is EUR 162.00
-12.00 (-6.90%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| 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% | - |