Meliá Hotels International, S.A. (FRA:MEL)
Germany · Delayed Price · Currency is EUR 9.80
+0.01 (0.10%)
At close: Sep 18, 2026
FRA:MEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% | - |
| Sep 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% | - |
| Sep 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Sep 15, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | 0.15% | 1,200 |
| Sep 14, 2026 | 9.76 | 9.76 | 9.63 | 9.75 | 9.75 | -0.66% | 700 |
| Sep 11, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.56% | - |
| Sep 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% | - |
| Sep 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.04% | - |
| Sep 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | - |
| Sep 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.99% | - |
| Sep 4, 2026 | 9.83 | 10.11 | 9.83 | 10.11 | 10.11 | 2.38% | 500 |
| Sep 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 150 |
| Sep 2, 2026 | 9.78 | 9.87 | 9.78 | 9.87 | 9.87 | -1.65% | 150 |
| Sep 1, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.47% | - |
| Aug 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% | - |
| Aug 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.54% | - |
| Aug 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.48% | - |
| Aug 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 24, 2026 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 3.31% | 520 |
| Aug 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.70% | 100 |
| Aug 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.45% | 100 |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.91% | - |
| Aug 18, 2026 | 10.05 | 10.19 | 10.05 | 10.19 | 10.19 | 0.79% | 175 |
| Aug 17, 2026 | 10.25 | 10.25 | 10.11 | 10.11 | 10.11 | -1.17% | 500 |
| Aug 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.39% | - |
| Aug 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.09% | - |
| Aug 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.75% | - |
| Aug 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.30% | - |
| Aug 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% | - |
| Aug 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | - |
| Aug 6, 2026 | 10.36 | 10.36 | 10.30 | 10.30 | 10.30 | -1.25% | 6 |
| Aug 5, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | 100 |
| Aug 4, 2026 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 0.19% | 510 |
| Aug 3, 2026 | 10.32 | 10.39 | 10.32 | 10.39 | 10.39 | -2.62% | 860 |
| Jul 31, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.76% | - |
| Jul 30, 2026 | 10.41 | 10.74 | 10.41 | 10.59 | 10.59 | 0.95% | 1,020 |
| Jul 29, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.29% | 500 |
| Jul 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% | 9 |
| Jul 27, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.34% | - |
| Jul 24, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | -0.39% | 1 |
| Jul 23, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.83% | - |
| Jul 22, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.47% | - |
| Jul 21, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.28% | - |
| Jul 20, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.75% | 100 |
| Jul 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Jul 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jul 15, 2026 | 10.73 | 10.73 | 10.50 | 10.50 | 10.50 | -4.72% | 500 |
| Jul 14, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Jul 13, 2026 | 11.06 | 11.17 | 11.04 | 11.04 | 11.04 | -0.90% | 1,207 |