Meliá Hotels International, S.A. (VIE:MEL)
Austria · Delayed Price · Currency is EUR 7.27
0.00 (0.00%)
Last updated: Dec 5, 2025, 1:00 PM CET
VIE:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.26 | 7.31 | 7.26 | 7.27 | 7.27 | 0.07% | - |
| Dec 3, 2025 | 7.27 | 7.28 | 7.26 | 7.26 | 7.26 | -0.14% | - |
| Dec 2, 2025 | 7.34 | 7.34 | 7.27 | 7.27 | 7.27 | - | - |
| Dec 1, 2025 | 7.27 | 7.27 | 7.24 | 7.27 | 7.27 | - | - |
| Nov 28, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | 0.07% | - |
| Nov 27, 2025 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 1.82% | - |
| Nov 26, 2025 | 7.16 | 7.16 | 7.12 | 7.14 | 7.14 | 2.15% | - |
| Nov 25, 2025 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | -0.36% | - |
| Nov 24, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 2.41% | - |
| Nov 21, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.29% | - |
| Nov 20, 2025 | 6.96 | 6.96 | 6.86 | 6.87 | 6.87 | -1.15% | - |
| Nov 19, 2025 | 6.96 | 6.96 | 6.89 | 6.95 | 6.95 | 0.36% | - |
| Nov 18, 2025 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | -3.01% | - |
| Nov 17, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | 0.92% | - |
| Nov 14, 2025 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | -3.28% | - |
| Nov 13, 2025 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 0.48% | - |
| Nov 12, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.97% | - |
| Nov 11, 2025 | 7.19 | 7.21 | 7.16 | 7.21 | 7.21 | 0.63% | - |
| Nov 10, 2025 | 7.17 | 7.19 | 7.16 | 7.16 | 7.16 | 1.78% | - |
| Nov 7, 2025 | 7.05 | 7.06 | 7.03 | 7.04 | 7.04 | -0.35% | - |
| Nov 6, 2025 | 7.13 | 7.15 | 7.06 | 7.06 | 7.06 | -0.77% | - |
| Nov 5, 2025 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | 0.85% | - |
| Nov 4, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| Nov 3, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.46% | - |
| Oct 31, 2025 | 7.16 | 7.21 | 7.16 | 7.20 | 7.20 | -0.62% | - |
| Oct 30, 2025 | 7.28 | 7.28 | 7.22 | 7.25 | 7.25 | 1.05% | - |
| Oct 29, 2025 | 7.32 | 7.32 | 7.17 | 7.17 | 7.17 | -2.71% | - |
| Oct 28, 2025 | 7.43 | 7.43 | 7.35 | 7.37 | 7.37 | -1.07% | - |
| Oct 27, 2025 | 7.41 | 7.45 | 7.39 | 7.45 | 7.45 | 0.20% | - |
| Oct 24, 2025 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 0.34% | - |
| Oct 23, 2025 | 7.41 | 7.41 | 7.39 | 7.41 | 7.41 | 0.68% | - |
| Oct 22, 2025 | 7.31 | 7.38 | 7.31 | 7.36 | 7.36 | 1.24% | - |
| Oct 21, 2025 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 0.55% | - |
| Oct 20, 2025 | 7.18 | 7.23 | 7.18 | 7.23 | 7.23 | 0.70% | - |
| Oct 17, 2025 | 7.13 | 7.18 | 7.09 | 7.18 | 7.18 | 0.98% | - |
| Oct 16, 2025 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | -1.39% | - |
| Oct 15, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 0.91% | - |
| Oct 14, 2025 | 7.20 | 7.20 | 7.13 | 7.15 | 7.15 | -1.04% | - |
| Oct 13, 2025 | 7.30 | 7.33 | 7.22 | 7.22 | 7.22 | -1.43% | - |
| Oct 10, 2025 | 7.41 | 7.41 | 7.33 | 7.33 | 7.33 | -4.00% | - |
| Oct 9, 2025 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 1.13% | - |
| Oct 8, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -0.79% | - |
| Oct 7, 2025 | 7.63 | 7.64 | 7.61 | 7.61 | 7.61 | -0.13% | - |
| Oct 6, 2025 | 7.49 | 7.62 | 7.49 | 7.62 | 7.62 | 1.47% | - |
| Oct 3, 2025 | 7.43 | 7.52 | 7.43 | 7.51 | 7.51 | 1.49% | - |
| Oct 2, 2025 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | -0.80% | - |
| Oct 1, 2025 | 7.33 | 7.46 | 7.33 | 7.46 | 7.46 | 0.07% | - |
| Sep 30, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | -0.67% | - |
| Sep 29, 2025 | 7.47 | 7.51 | 7.47 | 7.50 | 7.50 | 0.81% | - |
| Sep 26, 2025 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | 1.29% | - |