Meliá Hotels International, S.A. (BME:MEL)
Spain
· Delayed Price · Currency is EUR 7.24
+0.03 (0.42%)
At close: Dec 5, 2025
BME:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7.53 | 7.65 | 7.52 | 7.59 | 7.59 | 0.66% | 208,425 |
| Oct 7, 2025 | 7.63 | 7.67 | 7.54 | 7.54 | 7.54 | -1.18% | 269,538 |
| Oct 6, 2025 | 7.55 | 7.64 | 7.48 | 7.63 | 7.63 | 1.67% | 222,613 |
| Oct 3, 2025 | 7.40 | 7.53 | 7.40 | 7.51 | 7.51 | 1.49% | 228,379 |
| Oct 2, 2025 | 7.33 | 7.44 | 7.32 | 7.40 | 7.40 | 1.16% | 255,062 |
| Oct 1, 2025 | 7.38 | 7.46 | 7.30 | 7.31 | 7.31 | -1.28% | 280,405 |
| Sep 30, 2025 | 7.42 | 7.46 | 7.37 | 7.41 | 7.41 | -0.20% | 185,512 |
| Sep 29, 2025 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | -0.40% | 135,363 |
| Sep 26, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.88% | 175,432 |
| Sep 25, 2025 | 7.40 | 7.40 | 7.31 | 7.39 | 7.39 | -0.40% | 245,083 |
| Sep 24, 2025 | 7.42 | 7.46 | 7.37 | 7.42 | 7.42 | -0.34% | 481,355 |
| Sep 23, 2025 | 7.47 | 7.57 | 7.43 | 7.44 | 7.44 | -0.80% | 156,519 |
| Sep 22, 2025 | 7.55 | 7.56 | 7.47 | 7.50 | 7.50 | -0.79% | 234,924 |
| Sep 19, 2025 | 7.58 | 7.67 | 7.52 | 7.56 | 7.56 | -0.26% | 390,336 |
| Sep 18, 2025 | 7.81 | 7.81 | 7.57 | 7.58 | 7.58 | -1.56% | 288,695 |
| Sep 17, 2025 | 7.70 | 7.77 | 7.69 | 7.70 | 7.70 | 0.13% | 218,122 |
| Sep 16, 2025 | 7.76 | 7.77 | 7.67 | 7.69 | 7.69 | -0.45% | 177,396 |
| Sep 15, 2025 | 7.96 | 8.00 | 7.71 | 7.73 | 7.73 | -2.83% | 382,908 |
| Sep 12, 2025 | 7.88 | 7.99 | 7.88 | 7.95 | 7.95 | 0.06% | 125,139 |
| Sep 11, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.70% | 150,963 |
| Sep 10, 2025 | 8.00 | 8.04 | 7.89 | 7.89 | 7.89 | -1.31% | 137,798 |
| Sep 9, 2025 | 7.95 | 8.04 | 7.92 | 8.00 | 8.00 | 0.31% | 153,281 |
| Sep 8, 2025 | 7.95 | 8.01 | 7.93 | 7.97 | 7.97 | 0.31% | 178,915 |
| Sep 5, 2025 | 8.00 | 8.02 | 7.92 | 7.95 | 7.95 | -0.38% | 152,778 |
| Sep 4, 2025 | 7.87 | 7.98 | 7.81 | 7.98 | 7.98 | 1.08% | 163,637 |
| Sep 3, 2025 | 7.85 | 7.92 | 7.83 | 7.89 | 7.89 | 0.96% | 151,859 |
| Sep 2, 2025 | 7.97 | 7.99 | 7.76 | 7.82 | 7.82 | -2.19% | 263,464 |
| Sep 1, 2025 | 7.92 | 8.00 | 7.88 | 7.99 | 7.99 | 0.69% | 209,958 |
| Aug 29, 2025 | 8.04 | 8.05 | 7.94 | 7.94 | 7.94 | -1.31% | 269,175 |
| Aug 28, 2025 | 7.95 | 8.13 | 7.95 | 8.04 | 8.04 | 0.19% | 197,348 |
| Aug 27, 2025 | 8.08 | 8.12 | 8.03 | 8.03 | 8.03 | -0.68% | 311,234 |
| Aug 26, 2025 | 8.04 | 8.12 | 7.96 | 8.08 | 8.08 | -0.62% | 231,098 |
| Aug 25, 2025 | 8.13 | 8.18 | 8.12 | 8.13 | 8.13 | -0.06% | 97,550 |
| Aug 22, 2025 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 0.56% | 169,867 |
| Aug 21, 2025 | 8.14 | 8.16 | 8.04 | 8.09 | 8.09 | -0.61% | 170,366 |
| Aug 20, 2025 | 8.17 | 8.19 | 8.12 | 8.14 | 8.14 | -0.61% | 250,951 |
| Aug 19, 2025 | 8.18 | 8.23 | 8.15 | 8.19 | 8.19 | 0.24% | 236,907 |
| Aug 18, 2025 | 8.16 | 8.20 | 8.13 | 8.17 | 8.17 | -0.12% | 162,191 |
| Aug 15, 2025 | 8.18 | 8.20 | 8.15 | 8.18 | 8.18 | -0.24% | 247,495 |
| Aug 14, 2025 | 8.12 | 8.21 | 8.12 | 8.20 | 8.20 | 1.05% | 285,004 |
| Aug 13, 2025 | 8.11 | 8.14 | 8.03 | 8.12 | 8.12 | 0.19% | 262,122 |
| Aug 12, 2025 | 7.94 | 8.11 | 7.94 | 8.10 | 8.10 | 1.50% | 352,567 |
| Aug 11, 2025 | 8.02 | 8.05 | 7.90 | 7.98 | 7.98 | -0.75% | 155,731 |
| Aug 8, 2025 | 8.07 | 8.12 | 8.00 | 8.04 | 8.04 | -0.37% | 253,888 |
| Aug 7, 2025 | 7.96 | 8.09 | 7.93 | 8.07 | 8.07 | 1.64% | 421,763 |
| Aug 6, 2025 | 7.90 | 7.99 | 7.86 | 7.94 | 7.94 | 1.02% | 355,938 |
| Aug 5, 2025 | 7.70 | 7.95 | 7.70 | 7.86 | 7.86 | 2.34% | 553,500 |
| Aug 4, 2025 | 7.55 | 7.68 | 7.50 | 7.68 | 7.68 | 2.54% | 384,674 |
| Aug 1, 2025 | 7.78 | 7.80 | 7.45 | 7.49 | 7.49 | -3.97% | 371,513 |
| Jul 31, 2025 | 7.82 | 8.07 | 7.65 | 7.80 | 7.80 | 1.17% | 1,036,704 |
| Jul 30, 2025 | 7.73 | 7.75 | 7.61 | 7.71 | 7.71 | 0.46% | 199,081 |
| Jul 29, 2025 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | 0.13% | 209,167 |
| Jul 28, 2025 | 7.76 | 7.82 | 7.60 | 7.67 | 7.67 | -0.33% | 278,116 |
| Jul 25, 2025 | 7.66 | 7.70 | 7.58 | 7.69 | 7.69 | 0.39% | 169,357 |
| Jul 24, 2025 | 7.73 | 7.73 | 7.62 | 7.66 | 7.66 | -0.71% | 272,802 |
| Jul 23, 2025 | 7.65 | 7.73 | 7.65 | 7.72 | 7.72 | 1.38% | 334,408 |
| Jul 22, 2025 | 7.68 | 7.70 | 7.57 | 7.61 | 7.61 | -0.52% | 259,284 |
| Jul 21, 2025 | 7.62 | 7.68 | 7.61 | 7.65 | 7.65 | 0.92% | 236,016 |