Meiko Electronics Co., Ltd. (FRA:MEC)
Germany · Delayed Price · Currency is EUR 103.00
-3.00 (-2.83%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:MEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | 20 |
| Oct 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -9.40% | - |
| Oct 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.46% | - |
| Oct 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -8.94% | - |
| Oct 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Oct 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 5.22% | - |
| Oct 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -20.14% | - |
| Oct 14, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.86% | - |
| Oct 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | - |
| Oct 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Oct 9, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| Oct 8, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | -5.23% | 20 |
| Oct 7, 2026 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | - | 140 |
| Oct 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 8.51% | - |
| Oct 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 5.22% | - |
| Oct 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -4.29% | - |
| Oct 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | - |
| Sep 30, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |
| Sep 29, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 1.11% | 100 |
| Sep 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.55 | -2.96% | - |
| Sep 25, 2026 | 131.00 | 135.00 | 131.00 | 135.00 | 134.54 | 3.85% | 20 |
| Sep 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.56 | 0.78% | - |
| Sep 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.56 | 6.61% | 28 |
| Sep 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.59 | - | - |
| Sep 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.59 | -0.82% | - |
| Sep 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.58 | 0.83% | - |
| Sep 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.59 | -3.97% | - |
| Sep 16, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 125.57 | 9.57% | 8 |
| Sep 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.61 | 5.50% | - |
| Sep 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.63 | 3.81% | - |
| Sep 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.64 | -0.94% | - |
| Sep 10, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.64 | -0.93% | - |
| Sep 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.63 | 0.94% | - |
| Sep 8, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.64 | -1.85% | - |
| Sep 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | 5.88% | - |
| Sep 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.65 | 7.37% | - |
| Sep 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.68 | -3.55% | - |
| Sep 2, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.16 | - | - |
| Sep 1, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.16 | -7.08% | - |
| Aug 31, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.64 | 7.07% | - |
| Aug 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.66 | -2.94% | - |
| Aug 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.65 | 5.15% | - |
| Aug 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.67 | 2.11% | - |
| Aug 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.68 | 3.83% | - |
| Aug 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.19 | 0.55% | - |
| Aug 21, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.69 | -2.15% | - |
| Aug 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.68 | 0.54% | - |
| Aug 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.18 | -7.50% | - |
| Aug 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.66 | -3.85% | - |
| Aug 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.65 | 7.22% | - |