Meliá Hotels International, S.A. (FRA:MEL)
Germany · Delayed Price · Currency is EUR 7.40
+0.04 (0.54%)
Last updated: Jan 29, 2026, 8:16 AM CET
FRA:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.22 | 7.27 | 7.22 | 7.27 | 7.27 | -0.07% | 1 |
| Dec 4, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.48% | - |
| Dec 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.43% | - |
| Dec 2, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.31% | - |
| Dec 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.62% | - |
| Nov 28, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.74% | - |
| Nov 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | - |
| Nov 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.57% | - |
| Nov 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Nov 24, 2025 | 6.92 | 7.02 | 6.92 | 7.02 | 7.02 | 4.31% | 10 |
| Nov 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.96% | - |
| Nov 20, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.07% | - |
| Nov 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.19% | - |
| Nov 18, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.07% | 5 |
| Nov 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | - |