Meiko Electronics Co., Ltd. (FRA:MEC)
Germany · Delayed Price · Currency is EUR 156.00
+8.00 (5.41%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.92% | - |
| 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% | - |
| Mar 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.66 | -0.73% | 11 |
| Mar 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.66 | -6.80% | - |
| Mar 18, 2026 | 143.00 | 147.00 | 143.00 | 147.00 | 146.64 | 4.26% | 11 |
| Mar 17, 2026 | 134.00 | 141.00 | 134.00 | 141.00 | 140.65 | 0.71% | 3 |
| Mar 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.65 | 9.38% | - |
| Mar 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.68 | 2.40% | - |
| Mar 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.69 | -1.57% | - |
| Mar 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.68 | -2.31% | - |
| Mar 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.68 | 6.56% | - |
| Mar 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.70 | -9.63% | - |
| Mar 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.67 | 3.85% | - |
| Mar 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.68 | 11.11% | - |
| Mar 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.71 | -3.31% | - |
| Mar 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.70 | -11.68% | - |
| Mar 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.66 | 16.10% | - |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.71 | - | - |
| Feb 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.71 | -0.84% | - |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.70 | 1.71% | - |
| Feb 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.71 | 0.86% | - |
| Feb 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.71 | -0.85% | - |
| Feb 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.71 | 9.35% | - |
| Feb 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.73 | - | - |
| Feb 18, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.73 | 0.94% | - |
| Feb 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.74 | -6.19% | - |
| Feb 16, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 112.72 | 6.60% | 22 |
| Feb 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.74 | 16.48% | - |
| Feb 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.77 | 1.11% | - |
| Feb 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.78 | 4.65% | 50 |