Meliá Hotels International, S.A. (FRA:MEL)
Germany · Delayed Price · Currency is EUR 9.62
+0.14 (1.48%)
At close: Mar 27, 2026
FRA:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.48% | - |
| Mar 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.85% | - |
| Mar 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.68% | - |
| Mar 24, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Mar 23, 2026 | 8.91 | 9.30 | 8.88 | 9.30 | 9.30 | 4.32% | 263 |
| Mar 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% | - |
| Mar 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.94% | - |
| Mar 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 4.15% | - |
| Mar 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | - |
| Mar 16, 2026 | 8.53 | 8.70 | 8.53 | 8.70 | 8.70 | 0.58% | 4 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.03% | - |
| Mar 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 5.12% | - |
| Mar 11, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.12% | - |
| Mar 10, 2026 | 7.89 | 8.00 | 7.89 | 8.00 | 8.00 | 2.30% | 1,000 |
| Mar 9, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.80% | - |
| Mar 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.94% | - |
| Mar 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.31% | - |
| Mar 4, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.45% | - |
| Mar 3, 2026 | 7.93 | 7.93 | 7.76 | 7.76 | 7.76 | -2.21% | 20 |
| Mar 2, 2026 | 8.16 | 8.16 | 7.93 | 7.93 | 7.93 | -5.14% | 1,726 |
| Feb 27, 2026 | 8.43 | 8.43 | 8.36 | 8.36 | 8.36 | 5.89% | 50 |
| Feb 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.19% | - |
| Feb 25, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% | - |
| Feb 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.43% | - |
| Feb 23, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.07% | - |
| Feb 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% | - |
| Feb 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% | - |
| Feb 18, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.15% | - |
| Feb 17, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | - |
| Feb 16, 2026 | 7.82 | 8.00 | 7.82 | 7.93 | 7.93 | 1.02% | 270 |
| Feb 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.76% | - |
| Feb 11, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.06% | - |
| Feb 10, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.68% | - |
| Feb 9, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.98% | - |
| Feb 6, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% | - |
| Feb 5, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.96% | - |
| Feb 4, 2026 | 7.51 | 7.79 | 7.51 | 7.79 | 7.79 | 1.63% | 20 |
| Feb 3, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.06% | - |
| Feb 2, 2026 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 2.36% | 100 |
| Jan 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.07% | - |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Jan 28, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.88% | - |
| Jan 27, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.79% | - |
| Jan 26, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.40% | - |
| Jan 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.28% | - |
| Jan 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.31% | - |
| Jan 20, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.85% | - |
| Jan 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% | - |