Meliá Hotels International, S.A. (FRA:MEL)
Germany · Delayed Price · Currency is EUR 10.13
-0.21 (-2.03%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:MEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.03% | 500 |
| Oct 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% | - |
| Oct 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.16% | - |
| Oct 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.55% | - |
| Oct 19, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.67% | - |
| Oct 16, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | - |
| Oct 15, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.26% | - |
| Oct 14, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% | - |
| Oct 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.17% | - |
| Oct 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.89% | - |
| Oct 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.76% | - |
| Oct 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.14% | - |
| Oct 7, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 1.00% | 500 |
| Oct 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.86% | - |
| Oct 5, 2026 | 10.20 | 10.20 | 9.88 | 9.89 | 9.89 | -2.42% | 1,800 |
| Oct 2, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.69% | - |
| Oct 1, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.76% | - |
| Sep 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.35% | - |
| Sep 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | - |
| Sep 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.25% | - |
| Sep 25, 2026 | 9.85 | 10.01 | 9.85 | 10.01 | 10.01 | 1.01% | 500 |
| Sep 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.15% | - |
| Sep 23, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 1.38% | 600 |
| Sep 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.14% | - |
| Sep 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| 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 |