Meliá Hotels International, S.A. (SMIZF)
OTCMKTS · Delayed Price · Currency is USD
13.00
0.00 (0.00%)
Apr 21, 2026, 9:30 AM EST
SMIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -4.06% | 10,011 |
| Apr 10, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 11.07% | 480 |
| Apr 9, 2026 | 12.70 | 12.70 | 11.90 | 12.20 | 12.20 | 6.09% | 980 |
| Apr 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 7.98% | 560 |
| Mar 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 7.25% | 9,952 |
| Mar 16, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.70% | 100 |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 12.36% | 500 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% | 3,403 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% | 25,339 |
| Feb 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -4.61% | 139 |
| Feb 6, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.32% | 1,199 |
| Feb 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 6.87% | 1,805 |
| Feb 4, 2026 | 9.44 | 9.60 | 9.02 | 9.02 | 9.02 | -3.84% | 739 |
| Feb 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.41% | 725 |
| Jan 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% | 9,000 |
| Jan 27, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4.28% | 1,583 |
| Jan 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% | 648 |
| Jan 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% | 19,711 |
| Dec 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | 525 |
| Dec 29, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | 300 |
| Dec 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% | 759 |
| Dec 15, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.78% | 510 |
| Dec 3, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 17.89% | 200 |