Meliá Hotels International, S.A. (VIE:MEL)
Austria · Delayed Price · Currency is EUR 10.04
+0.17 (1.77%)
At close: Sep 4, 2026
VIE:MEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.87 | 9.98 | 9.87 | 9.98 | - | 1.12% | - |
| 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% | - |
| Jul 30, 2026 | 10.40 | 10.72 | 10.40 | 10.68 | 10.68 | 2.01% | - |
| Jul 29, 2026 | 10.54 | 10.54 | 10.47 | 10.47 | 10.47 | -1.04% | - |
| Jul 28, 2026 | 10.59 | 10.63 | 10.58 | 10.58 | 10.58 | 0.19% | - |
| Jul 27, 2026 | 10.62 | 10.62 | 10.56 | 10.56 | 10.56 | 2.23% | - |
| Jul 24, 2026 | 10.18 | 10.33 | 10.18 | 10.33 | 10.33 | 1.47% | - |
| Jul 23, 2026 | 10.28 | 10.31 | 10.18 | 10.18 | 10.18 | -1.55% | - |
| Jul 22, 2026 | 10.49 | 10.49 | 10.34 | 10.34 | 10.34 | -2.08% | - |
| Jul 21, 2026 | 10.51 | 10.59 | 10.51 | 10.56 | 10.56 | - | - |
| Jul 20, 2026 | 10.53 | 10.57 | 10.50 | 10.56 | 10.56 | -0.38% | - |
| Jul 17, 2026 | 10.66 | 10.72 | 10.60 | 10.60 | 10.60 | -1.30% | - |
| Jul 16, 2026 | 10.66 | 10.88 | 10.63 | 10.74 | 10.74 | 0.75% | - |
| Jul 15, 2026 | 10.78 | 10.78 | 10.47 | 10.66 | 10.66 | -1.39% | - |
| Jul 14, 2026 | 10.94 | 10.94 | 10.78 | 10.81 | 10.81 | -2.17% | - |
| Jul 13, 2026 | 11.08 | 11.16 | 11.04 | 11.05 | 11.05 | -0.63% | 824 |
| Jul 10, 2026 | 11.16 | 11.25 | 11.12 | 11.12 | 11.12 | -0.54% | - |
| Jul 9, 2026 | 11.17 | 11.18 | 11.10 | 11.18 | 11.18 | -0.27% | - |
| Jul 8, 2026 | 11.69 | 11.69 | 11.21 | 11.21 | 11.21 | -4.92% | - |
| Jul 7, 2026 | 11.74 | 11.79 | 11.71 | 11.79 | 11.79 | 1.20% | - |
| Jul 6, 2026 | 11.86 | 11.86 | 11.65 | 11.65 | 11.65 | -1.52% | - |
| Jul 3, 2026 | 11.93 | 11.97 | 11.91 | 11.97 | 11.83 | - | - |
| Jul 2, 2026 | 11.99 | 12.00 | 11.96 | 11.97 | 11.83 | 0.50% | - |
| Jul 1, 2026 | 12.07 | 12.07 | 11.91 | 11.91 | 11.77 | -2.14% | - |
| Jun 30, 2026 | 12.12 | 12.29 | 12.12 | 12.17 | 12.03 | 0.25% | - |
| Jun 29, 2026 | 12.19 | 12.19 | 12.07 | 12.14 | 12.00 | -1.06% | - |