Meliá Hotels International, S.A. (VIE:MEL)
Austria · Delayed Price · Currency is EUR 8.10
+0.12 (1.50%)
At close: Mar 5, 2026
VIE:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.11 | 8.11 | 7.97 | 7.97 | 7.97 | -1.60% | - |
| Mar 5, 2026 | 7.99 | 8.18 | 7.99 | 8.10 | 8.10 | 1.50% | - |
| Mar 4, 2026 | 7.80 | 7.98 | 7.80 | 7.98 | 7.98 | 2.70% | - |
| Mar 3, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | -2.63% | - |
| Mar 2, 2026 | 7.96 | 8.03 | 7.89 | 7.98 | 7.98 | -5.06% | - |
| Feb 27, 2026 | 8.45 | 8.45 | 8.36 | 8.41 | 8.41 | 0.90% | - |
| Feb 26, 2026 | 7.90 | 8.33 | 7.90 | 8.33 | 8.33 | 5.11% | - |
| Feb 25, 2026 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | -0.38% | - |
| Feb 24, 2026 | 7.94 | 7.98 | 7.93 | 7.96 | 7.96 | -1.43% | - |
| Feb 23, 2026 | 8.06 | 8.11 | 8.06 | 8.07 | 8.07 | 0.19% | - |
| Feb 20, 2026 | 7.96 | 8.07 | 7.96 | 8.06 | 8.06 | 1.70% | - |
| Feb 19, 2026 | 7.95 | 7.95 | 7.90 | 7.92 | 7.92 | 0.38% | - |
| Feb 18, 2026 | 8.06 | 8.06 | 7.89 | 7.89 | 7.89 | -1.31% | - |
| Feb 17, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -0.31% | - |
| Feb 16, 2026 | 7.92 | 8.06 | 7.92 | 8.02 | 8.02 | 1.26% | - |
| Feb 13, 2026 | 7.81 | 7.92 | 7.81 | 7.92 | 7.92 | 0.57% | - |
| Feb 12, 2026 | 7.84 | 7.88 | 7.82 | 7.88 | 7.88 | -0.25% | - |
| Feb 11, 2026 | 7.92 | 7.92 | 7.88 | 7.90 | 7.90 | 0.45% | - |
| Feb 10, 2026 | 7.86 | 7.87 | 7.86 | 7.86 | 7.86 | -0.06% | - |
| Feb 9, 2026 | 7.78 | 7.87 | 7.78 | 7.87 | 7.87 | 1.48% | - |
| Feb 6, 2026 | 7.71 | 7.75 | 7.67 | 7.75 | 7.75 | 0.06% | - |
| Feb 5, 2026 | 7.75 | 7.78 | 7.75 | 7.75 | 7.75 | 1.18% | - |
| Feb 4, 2026 | 7.48 | 7.68 | 7.48 | 7.66 | 7.66 | 1.32% | - |
| Feb 3, 2026 | 7.63 | 7.63 | 7.56 | 7.56 | 7.56 | -0.85% | - |
| Feb 2, 2026 | 7.57 | 7.66 | 7.57 | 7.62 | 7.62 | 0.53% | - |
| Jan 30, 2026 | 7.47 | 7.58 | 7.47 | 7.58 | 7.58 | 2.64% | - |
| Jan 29, 2026 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | 0.61% | - |
| Jan 28, 2026 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | -1.08% | - |
| Jan 27, 2026 | 7.39 | 7.45 | 7.39 | 7.42 | 7.42 | -0.27% | - |
| Jan 26, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -2.30% | - |
| Jan 23, 2026 | 7.48 | 7.63 | 7.48 | 7.62 | 7.62 | 0.59% | - |
| Jan 22, 2026 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 3.42% | - |
| Jan 21, 2026 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | -2.27% | - |
| Jan 20, 2026 | 7.57 | 7.57 | 7.49 | 7.49 | 7.49 | -1.71% | - |
| Jan 19, 2026 | 7.66 | 7.69 | 7.62 | 7.62 | 7.62 | -2.43% | - |
| Jan 16, 2026 | 7.69 | 7.81 | 7.69 | 7.81 | 7.81 | -0.13% | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.78 | 7.82 | 7.82 | -0.70% | - |
| Jan 14, 2026 | 7.92 | 7.92 | 7.85 | 7.88 | 7.88 | -0.76% | - |
| Jan 13, 2026 | 7.99 | 7.99 | 7.87 | 7.94 | 7.94 | -1.06% | - |
| Jan 12, 2026 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | -1.11% | - |
| Jan 9, 2026 | 8.06 | 8.15 | 8.06 | 8.11 | 8.11 | 0.81% | - |
| Jan 8, 2026 | 8.01 | 8.06 | 8.01 | 8.05 | 8.05 | 1.13% | - |
| Jan 7, 2026 | 8.06 | 8.06 | 7.94 | 7.96 | 7.96 | -0.62% | - |
| Jan 6, 2026 | 8.05 | 8.05 | 7.99 | 8.01 | 8.01 | 0.25% | - |
| Jan 5, 2026 | 7.94 | 7.99 | 7.94 | 7.99 | 7.99 | 0.13% | - |
| Jan 2, 2026 | 8.00 | 8.00 | 7.96 | 7.98 | 7.98 | 0.44% | - |
| Dec 30, 2025 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 1.66% | - |
| Dec 29, 2025 | 7.76 | 7.81 | 7.76 | 7.81 | 7.81 | -0.64% | - |
| Dec 23, 2025 | 7.89 | 7.89 | 7.86 | 7.86 | 7.86 | 0.06% | - |
| Dec 22, 2025 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 1.03% | - |