Meiko Electronics Co., Ltd. (FRA:MEC)
Germany · Delayed Price · Currency is EUR 97.00
+2.00 (2.11%)
At close: Aug 26, 2026
FRA:MEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.83% | - |
| Aug 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Aug 21, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Aug 20, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Aug 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -7.50% | - |
| Aug 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| Aug 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 7.22% | - |
| Aug 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.96% | - |
| Aug 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.76% | - |
| Aug 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 4.95% | - |
| Aug 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Aug 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -28.52% | - |
| Aug 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.76% | - |
| Aug 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 10.83% | 8 |
| Aug 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | - |
| Aug 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Jul 31, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 12.56% | - |
| Jul 30, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.58% | - |
| Jul 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -11.82% | - |
| Jul 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -9.09% | - |
| Jul 27, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Jul 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.94% | - |
| Jul 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Jul 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Jul 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | - |
| Jul 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| 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% | - |