Meliá Hotels International, S.A. (VIE:MEL)
Austria · Delayed Price · Currency is EUR 10.16
+0.20 (1.96%)
At close: Oct 8, 2026
VIE:MEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.00 | 10.16 | 9.98 | 10.16 | 10.16 | 1.96% | 11 |
| Oct 7, 2026 | 10.06 | 10.11 | 9.96 | 9.97 | 9.97 | 0.40% | - |
| Oct 6, 2026 | 9.98 | 9.98 | 9.85 | 9.93 | 9.93 | 0.40% | - |
| Oct 5, 2026 | 10.20 | 10.20 | 9.89 | 9.89 | 9.89 | -3.09% | - |
| Oct 2, 2026 | 10.36 | 10.36 | 10.17 | 10.20 | 10.20 | -0.78% | - |
| Oct 1, 2026 | 10.30 | 10.30 | 10.12 | 10.28 | 10.28 | - | - |
| Sep 30, 2026 | 10.26 | 10.33 | 10.26 | 10.28 | 10.28 | 0.98% | - |
| Sep 29, 2026 | 10.05 | 10.21 | 10.05 | 10.18 | 10.18 | 2.36% | - |
| Sep 28, 2026 | 10.00 | 10.03 | 9.95 | 9.95 | 9.95 | -1.24% | - |
| Sep 25, 2026 | 9.96 | 10.07 | 9.96 | 10.07 | 10.07 | 2.65% | - |
| Sep 24, 2026 | 9.97 | 9.97 | 9.81 | 9.81 | 9.81 | -1.06% | - |
| Sep 23, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.15% | - |
| Sep 22, 2026 | 9.78 | 9.93 | 9.78 | 9.90 | 9.90 | 1.23% | - |
| Sep 21, 2026 | 9.69 | 9.78 | 9.67 | 9.78 | 9.78 | 1.82% | - |
| Sep 18, 2026 | 9.76 | 9.76 | 9.61 | 9.61 | 9.61 | -2.59% | - |
| Sep 17, 2026 | 9.85 | 9.86 | 9.83 | 9.86 | 9.86 | 0.25% | - |
| Sep 16, 2026 | 9.84 | 9.84 | 9.71 | 9.84 | 9.84 | 0.77% | - |
| Sep 15, 2026 | 9.87 | 9.87 | 9.76 | 9.76 | 9.76 | 0.15% | - |
| Sep 14, 2026 | 9.62 | 9.75 | 9.62 | 9.75 | 9.75 | -0.46% | - |
| Sep 11, 2026 | 9.82 | 9.82 | 9.69 | 9.79 | 9.79 | -0.71% | - |
| Sep 10, 2026 | 9.92 | 9.92 | 9.83 | 9.86 | 9.86 | 1.18% | - |
| Sep 9, 2026 | 9.81 | 9.81 | 9.70 | 9.75 | 9.75 | -2.55% | - |
| Sep 8, 2026 | 10.05 | 10.05 | 9.96 | 10.00 | 10.00 | -1.48% | - |
| Sep 7, 2026 | 10.07 | 10.15 | 10.02 | 10.15 | 10.15 | 1.10% | - |
| Sep 4, 2026 | 9.87 | 10.09 | 9.87 | 10.04 | 10.04 | 1.77% | - |
| Sep 3, 2026 | 9.89 | 9.89 | 9.82 | 9.87 | 9.87 | -0.20% | - |
| Sep 2, 2026 | 9.78 | 9.89 | 9.77 | 9.89 | 9.89 | 0.51% | - |
| Sep 1, 2026 | 9.88 | 9.88 | 9.80 | 9.84 | 9.84 | -2.62% | - |
| Aug 31, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -1.37% | - |
| Aug 28, 2026 | 10.25 | 10.26 | 10.19 | 10.24 | 10.24 | -0.39% | - |
| Aug 27, 2026 | 10.27 | 10.28 | 10.21 | 10.28 | 10.28 | -0.77% | - |
| Aug 26, 2026 | 10.36 | 10.47 | 10.36 | 10.36 | 10.36 | 0.29% | - |
| Aug 25, 2026 | 10.31 | 10.33 | 10.30 | 10.33 | 10.33 | 1.08% | - |
| Aug 24, 2026 | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | 0.69% | - |
| Aug 21, 2026 | 10.14 | 10.15 | 10.11 | 10.15 | 10.15 | -0.20% | - |
| Aug 20, 2026 | 10.05 | 10.17 | 10.05 | 10.17 | 10.17 | 1.50% | - |
| Aug 19, 2026 | 9.98 | 10.04 | 9.98 | 10.02 | 10.02 | -0.40% | 1,274 |
| Aug 18, 2026 | 10.14 | 10.22 | 10.06 | 10.06 | 10.06 | -0.59% | - |
| Aug 17, 2026 | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | -1.65% | - |
| Aug 14, 2026 | 10.31 | 10.33 | 10.27 | 10.29 | 10.29 | -0.58% | - |
| Aug 13, 2026 | 10.33 | 10.37 | 10.33 | 10.35 | 10.35 | 1.47% | - |
| Aug 12, 2026 | 10.07 | 10.20 | 10.07 | 10.20 | 10.20 | 0.99% | - |
| Aug 11, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 0.20% | - |
| Aug 10, 2026 | 10.18 | 10.18 | 10.08 | 10.08 | 10.08 | -1.66% | - |
| Aug 7, 2026 | 10.27 | 10.27 | 10.22 | 10.25 | 10.25 | -1.63% | - |
| Aug 6, 2026 | 10.43 | 10.48 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Aug 5, 2026 | 10.44 | 10.47 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| Aug 4, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | -1.23% | - |
| Aug 3, 2026 | 10.55 | 10.71 | 10.55 | 10.58 | 10.58 | 1.63% | - |
| Jul 31, 2026 | 10.42 | 10.49 | 10.41 | 10.41 | 10.41 | -2.53% | - |