Meliá Hotels International, S.A. (FRA:MEL)
Germany · Delayed Price · Currency is EUR 7.93
-0.06 (-0.75%)
At close: Feb 20, 2026
FRA:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | -2.41% | 25 |
| Jan 15, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% | - |
| Jan 14, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.75% | - |
| Jan 13, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | - |
| Jan 12, 2026 | 8.07 | 8.07 | 7.98 | 7.98 | 7.98 | -1.30% | 1,000 |
| Jan 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.44% | - |
| Jan 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.60% | - |
| Jan 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Jan 6, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% | - |
| Jan 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.17% | 12 |
| Jan 2, 2026 | 7.89 | 7.91 | 7.85 | 7.85 | 7.85 | 0.71% | 245 |
| Dec 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | - |
| Dec 29, 2025 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | -0.95% | 215 |
| Dec 23, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.06% | - |
| Dec 22, 2025 | 7.77 | 7.91 | 7.77 | 7.91 | 7.91 | 3.47% | 395 |
| Dec 19, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.46% | - |
| Dec 18, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Dec 17, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.93% | - |
| Dec 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Dec 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.85% | - |
| Dec 12, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.65% | - |
| Dec 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.14% | - |
| Dec 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.04% | - |
| Dec 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.35% | - |
| Dec 8, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.69% | - |