Meliá Hotels International, S.A. (FRA:MEL)
Germany · Delayed Price · Currency is EUR 11.32
+0.14 (1.25%)
Last updated: Apr 24, 2026, 10:07 AM CET
FRA:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | - | - | - |
| Apr 22, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% | - |
| Apr 21, 2026 | 11.45 | 11.45 | 11.17 | 11.17 | 11.17 | -1.67% | 50 |
| Apr 20, 2026 | 11.33 | 11.36 | 11.33 | 11.36 | 11.36 | -1.22% | 140 |
| Apr 17, 2026 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 1.23% | 15 |
| Apr 16, 2026 | 11.47 | 11.47 | 11.36 | 11.36 | 11.36 | -0.87% | 1,000 |
| Apr 15, 2026 | 11.04 | 11.50 | 11.04 | 11.46 | 11.46 | 6.31% | 329 |
| Apr 14, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Apr 13, 2026 | 10.56 | 10.78 | 10.56 | 10.78 | 10.78 | 2.28% | 240 |
| Apr 10, 2026 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 0.86% | 200 |
| Apr 9, 2026 | 10.03 | 10.45 | 10.03 | 10.45 | 10.45 | -0.48% | 600 |
| Apr 8, 2026 | 10.37 | 10.50 | 10.37 | 10.50 | 10.50 | 5.16% | 47 |
| Apr 7, 2026 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 3.10% | 1 |
| Apr 2, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.42% | - |
| Apr 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 3.37% | - |
| Mar 31, 2026 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | 1.22% | 17 |
| Mar 30, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.34% | - |
| 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% | - |