Meliá Hotels International, S.A. (BME:MEL)
Spain
· Delayed Price · Currency is EUR 8.05
-0.30 (-3.54%)
Mar 2, 2026, 5:05 PM CET
BME:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.93 | 8.05 | 7.80 | 7.98 | - | -4.32% | 483,356 |
| Feb 27, 2026 | 8.43 | 8.59 | 8.30 | 8.34 | 8.34 | -1.88% | 708,498 |
| Feb 26, 2026 | 7.97 | 8.50 | 7.81 | 8.50 | 8.50 | 7.05% | 841,532 |
| Feb 25, 2026 | 8.01 | 8.01 | 7.89 | 7.94 | 7.94 | -0.94% | 321,431 |
| Feb 24, 2026 | 7.96 | 8.02 | 7.88 | 8.02 | 8.02 | 1.07% | 336,220 |
| Feb 23, 2026 | 8.10 | 8.13 | 7.89 | 7.93 | 7.93 | -2.16% | 401,931 |
| Feb 20, 2026 | 7.97 | 8.15 | 7.89 | 8.11 | 8.11 | 1.82% | 354,340 |
| Feb 19, 2026 | 8.05 | 8.05 | 7.89 | 7.96 | 7.96 | -1.12% | 231,645 |
| Feb 18, 2026 | 8.08 | 8.10 | 7.88 | 8.05 | 8.05 | -0.31% | 323,202 |
| Feb 17, 2026 | 8.00 | 8.08 | 7.91 | 8.08 | 8.08 | 1.38% | 351,944 |
| Feb 16, 2026 | 7.95 | 8.11 | 7.90 | 7.97 | 7.97 | 1.08% | 517,918 |
| Feb 13, 2026 | 7.83 | 7.95 | 7.82 | 7.88 | 7.88 | -0.25% | 215,292 |
| Feb 12, 2026 | 7.87 | 7.91 | 7.76 | 7.90 | 7.90 | 1.67% | 244,677 |
| Feb 11, 2026 | 7.93 | 7.95 | 7.75 | 7.77 | 7.77 | -1.65% | 282,991 |
| Feb 10, 2026 | 7.88 | 7.94 | 7.78 | 7.90 | 7.90 | 0.13% | 283,405 |
| Feb 9, 2026 | 7.80 | 7.89 | 7.75 | 7.89 | 7.89 | 1.81% | 256,906 |
| Feb 6, 2026 | 7.77 | 7.80 | 7.63 | 7.75 | 7.75 | -0.19% | 308,780 |
| Feb 5, 2026 | 7.70 | 7.82 | 7.68 | 7.77 | 7.77 | 0.26% | 278,035 |
| Feb 4, 2026 | 7.50 | 7.85 | 7.46 | 7.75 | 7.75 | 2.99% | 393,833 |
| Feb 3, 2026 | 7.71 | 7.71 | 7.51 | 7.52 | 7.52 | -1.70% | 457,348 |
| Feb 2, 2026 | 7.52 | 7.67 | 7.47 | 7.65 | 7.65 | 1.59% | 346,800 |
| Jan 30, 2026 | 7.46 | 7.61 | 7.39 | 7.53 | 7.53 | 1.89% | 392,834 |
| Jan 29, 2026 | 7.42 | 7.47 | 7.34 | 7.39 | 7.39 | -0.14% | 206,377 |
| Jan 28, 2026 | 7.32 | 7.42 | 7.26 | 7.40 | 7.40 | 0.54% | 193,444 |
| Jan 27, 2026 | 7.44 | 7.47 | 7.34 | 7.36 | 7.36 | -0.74% | 288,682 |
| Jan 26, 2026 | 7.45 | 7.53 | 7.36 | 7.42 | 7.42 | -2.05% | 342,567 |
| Jan 23, 2026 | 7.61 | 7.65 | 7.46 | 7.57 | 7.57 | -1.11% | 175,098 |
| Jan 22, 2026 | 7.53 | 7.66 | 7.50 | 7.66 | 7.66 | 3.10% | 225,256 |
| Jan 21, 2026 | 7.49 | 7.49 | 7.28 | 7.43 | 7.43 | 0.07% | 275,953 |
| Jan 20, 2026 | 7.56 | 7.58 | 7.37 | 7.42 | 7.42 | -3.20% | 451,489 |
| Jan 19, 2026 | 7.63 | 7.71 | 7.56 | 7.67 | 7.67 | -1.41% | 178,017 |
| Jan 16, 2026 | 7.71 | 7.84 | 7.65 | 7.78 | 7.78 | 0.58% | 189,734 |
| Jan 15, 2026 | 7.83 | 7.87 | 7.70 | 7.73 | 7.73 | -1.53% | 271,615 |
| Jan 14, 2026 | 7.90 | 7.98 | 7.80 | 7.85 | 7.85 | -0.76% | 203,785 |
| Jan 13, 2026 | 7.98 | 7.99 | 7.85 | 7.91 | 7.91 | -0.88% | 195,038 |
| Jan 12, 2026 | 8.06 | 8.08 | 7.95 | 7.98 | 7.98 | -1.12% | 137,778 |
| Jan 9, 2026 | 8.10 | 8.15 | 8.04 | 8.07 | 8.07 | -0.37% | 171,427 |
| Jan 8, 2026 | 8.00 | 8.10 | 7.98 | 8.10 | 8.10 | 1.19% | 425,628 |
| Jan 7, 2026 | 8.10 | 8.10 | 7.93 | 8.01 | 8.01 | -1.05% | 174,173 |
| Jan 6, 2026 | 8.03 | 8.09 | 7.96 | 8.09 | 8.09 | 0.12% | 161,837 |
| Jan 5, 2026 | 8.00 | 8.08 | 7.89 | 8.08 | 8.08 | 2.08% | 281,567 |
| Jan 2, 2026 | 7.99 | 8.00 | 7.85 | 7.92 | 7.92 | -0.06% | 236,865 |
| Dec 31, 2025 | 7.85 | 8.01 | 7.70 | 7.92 | 7.92 | -0.44% | 162,324 |
| Dec 30, 2025 | 7.84 | 7.98 | 7.79 | 7.96 | 7.96 | 1.47% | 222,037 |
| Dec 29, 2025 | 7.77 | 7.84 | 7.75 | 7.84 | 7.84 | 0.84% | 186,079 |
| Dec 24, 2025 | 7.81 | 7.87 | 7.78 | 7.78 | 7.78 | -0.45% | 59,089 |
| Dec 23, 2025 | 7.91 | 7.94 | 7.80 | 7.81 | 7.81 | -1.64% | 199,916 |
| Dec 22, 2025 | 7.79 | 7.95 | 7.72 | 7.94 | 7.94 | 2.32% | 267,632 |
| Dec 19, 2025 | 7.70 | 7.83 | 7.66 | 7.76 | 7.76 | 0.98% | 546,513 |
| Dec 18, 2025 | 7.56 | 7.70 | 7.56 | 7.69 | 7.69 | 0.92% | 179,250 |
| Dec 17, 2025 | 7.60 | 7.63 | 7.52 | 7.62 | 7.62 | 0.33% | 139,190 |
| Dec 16, 2025 | 7.59 | 7.68 | 7.59 | 7.59 | 7.59 | 0.26% | 142,217 |
| Dec 15, 2025 | 7.60 | 7.68 | 7.53 | 7.57 | 7.57 | 0.33% | 278,972 |
| Dec 12, 2025 | 7.39 | 7.59 | 7.38 | 7.55 | 7.55 | 2.72% | 458,859 |
| Dec 11, 2025 | 7.21 | 7.37 | 7.18 | 7.35 | 7.35 | 1.66% | 200,282 |
| Dec 10, 2025 | 7.19 | 7.25 | 7.13 | 7.23 | 7.23 | 0.42% | 107,306 |
| Dec 9, 2025 | 7.25 | 7.27 | 7.18 | 7.20 | 7.20 | -1.17% | 106,593 |
| Dec 8, 2025 | 7.24 | 7.29 | 7.21 | 7.28 | 7.28 | 0.55% | 114,118 |
| Dec 5, 2025 | 7.30 | 7.30 | 7.20 | 7.24 | 7.24 | 0.42% | 147,901 |
| Dec 4, 2025 | 7.24 | 7.32 | 7.20 | 7.21 | 7.21 | -0.48% | 97,197 |
| Dec 3, 2025 | 7.27 | 7.32 | 7.24 | 7.25 | 7.25 | 0.07% | 156,634 |
| Dec 2, 2025 | 7.36 | 7.36 | 7.20 | 7.24 | 7.24 | -1.50% | 127,494 |
| Dec 1, 2025 | 7.28 | 7.36 | 7.23 | 7.35 | 7.35 | 0.82% | 211,994 |
| Nov 28, 2025 | 7.34 | 7.34 | 7.27 | 7.29 | 7.29 | - | 87,515 |
| Nov 27, 2025 | 7.23 | 7.32 | 7.18 | 7.29 | 7.29 | 1.25% | 160,744 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | 0.70% | 192,423 |
| Nov 25, 2025 | 7.04 | 7.15 | 6.94 | 7.15 | 7.15 | 1.63% | 222,631 |
| Nov 24, 2025 | 6.95 | 7.07 | 6.95 | 7.04 | 7.04 | 1.88% | 288,172 |
| Nov 21, 2025 | 6.82 | 6.92 | 6.74 | 6.91 | 6.91 | 0.95% | 283,006 |
| Nov 20, 2025 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -1.30% | 266,709 |
| Nov 19, 2025 | 6.96 | 6.98 | 6.82 | 6.93 | 6.93 | -0.29% | 295,905 |
| Nov 18, 2025 | 7.03 | 7.03 | 6.91 | 6.95 | 6.95 | -2.66% | 271,519 |
| Nov 17, 2025 | 7.12 | 7.16 | 7.08 | 7.14 | 7.14 | 0.56% | 164,088 |
| Nov 14, 2025 | 7.23 | 7.23 | 7.06 | 7.10 | 7.10 | -2.20% | 162,595 |
| Nov 13, 2025 | 7.32 | 7.35 | 7.26 | 7.26 | 7.26 | -0.95% | 144,500 |
| Nov 12, 2025 | 7.27 | 7.34 | 7.21 | 7.33 | 7.33 | 1.31% | 194,578 |
| Nov 11, 2025 | 7.20 | 7.24 | 7.15 | 7.24 | 7.24 | 0.91% | 131,987 |
| Nov 10, 2025 | 7.18 | 7.20 | 7.14 | 7.17 | 7.17 | 1.20% | 188,531 |
| Nov 7, 2025 | 7.07 | 7.10 | 7.01 | 7.09 | 7.09 | 0.85% | 175,432 |
| Nov 6, 2025 | 7.12 | 7.16 | 7.03 | 7.03 | 7.03 | -2.09% | 191,836 |
| Nov 5, 2025 | 7.01 | 7.18 | 7.01 | 7.18 | 7.18 | 1.20% | 212,855 |
| Nov 4, 2025 | 7.09 | 7.12 | 7.05 | 7.09 | 7.09 | -0.56% | 242,861 |
| Nov 3, 2025 | 7.17 | 7.18 | 7.05 | 7.13 | 7.13 | -0.70% | 209,258 |
| Oct 31, 2025 | 7.31 | 7.31 | 7.14 | 7.18 | 7.18 | -0.62% | 307,787 |
| Oct 30, 2025 | 7.27 | 7.28 | 7.20 | 7.23 | 7.23 | -0.48% | 241,848 |
| Oct 29, 2025 | 7.36 | 7.36 | 7.15 | 7.26 | 7.26 | -1.69% | 258,619 |
| Oct 28, 2025 | 7.40 | 7.41 | 7.33 | 7.39 | 7.39 | -0.27% | 181,051 |
| Oct 27, 2025 | 7.39 | 7.46 | 7.36 | 7.41 | 7.41 | 0.61% | 194,202 |
| Oct 24, 2025 | 7.37 | 7.46 | 7.36 | 7.36 | 7.36 | - | 379,548 |
| Oct 23, 2025 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | -1.01% | 186,548 |
| Oct 22, 2025 | 7.35 | 7.44 | 7.31 | 7.44 | 7.44 | 1.85% | 277,001 |
| Oct 21, 2025 | 7.26 | 7.31 | 7.21 | 7.30 | 7.30 | 0.62% | 160,548 |
| Oct 20, 2025 | 7.22 | 7.26 | 7.17 | 7.26 | 7.26 | 1.47% | 190,133 |
| Oct 17, 2025 | 7.16 | 7.22 | 7.04 | 7.15 | 7.15 | -0.28% | 337,607 |
| Oct 16, 2025 | 7.18 | 7.19 | 7.08 | 7.17 | 7.17 | -0.14% | 264,901 |
| Oct 15, 2025 | 7.25 | 7.26 | 7.17 | 7.18 | 7.18 | - | 225,337 |
| Oct 14, 2025 | 7.19 | 7.21 | 7.11 | 7.18 | 7.18 | -0.62% | 258,609 |
| Oct 13, 2025 | 7.33 | 7.35 | 7.19 | 7.23 | 7.23 | -0.34% | 190,092 |
| Oct 10, 2025 | 7.35 | 7.42 | 7.25 | 7.25 | 7.25 | -1.63% | 463,002 |
| Oct 9, 2025 | 7.62 | 7.71 | 7.33 | 7.37 | 7.37 | -2.90% | 671,829 |