Meliá Hotels International, S.A. (BME:MEL)
Spain
· Delayed Price · Currency is EUR 11.06
-0.22 (-1.95%)
Apr 28, 2026, 5:35 PM CET
BME:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.42 | 11.42 | 10.97 | 11.06 | 11.06 | -1.95% | 426,165 |
| Apr 27, 2026 | 11.41 | 11.54 | 11.27 | 11.28 | 11.28 | -0.70% | 365,100 |
| Apr 24, 2026 | 11.21 | 11.42 | 11.21 | 11.36 | 11.36 | 0.80% | 412,383 |
| Apr 23, 2026 | 11.20 | 11.33 | 11.12 | 11.27 | 11.27 | 0.45% | 279,006 |
| Apr 22, 2026 | 11.15 | 11.31 | 11.07 | 11.22 | 11.22 | 1.08% | 454,471 |
| Apr 21, 2026 | 11.49 | 11.49 | 11.10 | 11.10 | 11.10 | -2.97% | 577,979 |
| Apr 20, 2026 | 11.39 | 11.45 | 11.28 | 11.44 | 11.44 | -0.61% | 476,911 |
| Apr 17, 2026 | 11.39 | 11.55 | 11.30 | 11.51 | 11.51 | 0.52% | 943,933 |
| Apr 16, 2026 | 11.39 | 11.59 | 11.26 | 11.45 | 11.45 | 0.26% | 670,528 |
| Apr 15, 2026 | 11.20 | 11.52 | 11.18 | 11.42 | 11.42 | 2.79% | 693,562 |
| Apr 14, 2026 | 10.85 | 11.13 | 10.81 | 11.11 | 11.11 | 3.06% | 1,124,284 |
| Apr 13, 2026 | 10.77 | 10.80 | 10.59 | 10.78 | 10.78 | 0.19% | 636,489 |
| Apr 10, 2026 | 10.50 | 10.83 | 10.46 | 10.76 | 10.76 | 2.57% | 531,684 |
| Apr 9, 2026 | 10.10 | 10.49 | 10.07 | 10.49 | 10.49 | 4.27% | 805,065 |
| Apr 8, 2026 | 10.31 | 10.35 | 10.06 | 10.06 | 10.06 | 1.72% | 458,793 |
| Apr 7, 2026 | 10.02 | 10.18 | 9.88 | 9.89 | 9.89 | -0.70% | 601,988 |
| Apr 2, 2026 | 9.88 | 10.02 | 9.78 | 9.96 | 9.96 | 0.40% | 531,542 |
| Apr 1, 2026 | 9.84 | 9.92 | 9.69 | 9.92 | 9.92 | 3.66% | 514,713 |
| Mar 31, 2026 | 9.50 | 9.72 | 9.49 | 9.57 | 9.57 | 1.27% | 630,318 |
| Mar 30, 2026 | 9.40 | 9.55 | 9.39 | 9.45 | 9.45 | - | 611,419 |
| Mar 27, 2026 | 9.62 | 9.72 | 9.42 | 9.45 | 9.45 | -1.56% | 585,441 |
| Mar 26, 2026 | 9.57 | 9.67 | 9.56 | 9.60 | 9.60 | -0.10% | 480,332 |
| Mar 25, 2026 | 9.44 | 9.64 | 9.42 | 9.61 | 9.61 | 3.28% | 1,006,293 |
| Mar 24, 2026 | 9.28 | 9.37 | 9.21 | 9.31 | 9.31 | 0.49% | 750,685 |
| Mar 23, 2026 | 8.82 | 9.41 | 8.78 | 9.26 | 9.26 | 2.89% | 1,135,436 |
| Mar 20, 2026 | 9.00 | 9.18 | 9.00 | 9.00 | 9.00 | 0.73% | 1,155,799 |
| Mar 19, 2026 | 9.00 | 9.06 | 8.79 | 8.94 | 8.94 | -1.87% | 1,341,155 |
| Mar 18, 2026 | 9.02 | 9.21 | 9.00 | 9.11 | 9.11 | 1.11% | 1,085,298 |
| Mar 17, 2026 | 8.72 | 9.09 | 8.68 | 9.01 | 9.01 | 2.91% | 566,550 |
| Mar 16, 2026 | 8.56 | 8.75 | 8.46 | 8.75 | 8.75 | 2.22% | 325,294 |
| Mar 13, 2026 | 8.68 | 8.70 | 8.45 | 8.56 | 8.56 | -1.61% | 492,615 |
| Mar 12, 2026 | 8.48 | 8.83 | 8.35 | 8.70 | 8.70 | 3.33% | 1,242,709 |
| Mar 11, 2026 | 8.01 | 8.45 | 7.97 | 8.42 | 8.42 | 5.18% | 747,035 |
| Mar 10, 2026 | 8.00 | 8.01 | 7.87 | 8.01 | 8.01 | 2.76% | 442,917 |
| Mar 9, 2026 | 7.80 | 7.88 | 7.68 | 7.79 | 7.79 | -2.87% | 376,820 |
| Mar 6, 2026 | 8.09 | 8.14 | 7.92 | 8.02 | 8.02 | -0.37% | 379,543 |
| Mar 5, 2026 | 8.07 | 8.20 | 7.93 | 8.05 | 8.05 | -0.06% | 458,651 |
| Mar 4, 2026 | 7.67 | 8.06 | 7.62 | 8.06 | 8.06 | 3.20% | 380,859 |
| Mar 3, 2026 | 7.91 | 8.00 | 7.70 | 7.81 | 7.81 | -2.62% | 583,817 |
| Mar 2, 2026 | 7.93 | 8.06 | 7.80 | 8.02 | 8.02 | -3.90% | 704,105 |
| 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 |