Meko AB (publ) (FRA:1OM)
Germany
· Delayed Price · Currency is EUR 6.32
+0.02 (0.32%)
Last updated: Dec 4, 2025, 8:02 AM CET
Meko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.93% | - |
| Dec 2, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.53% | - |
| Dec 1, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.91% | - |
| Nov 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.77% | - |
| Nov 27, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.09% | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.90% | - |
| Nov 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Nov 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.44% | - |
| Nov 21, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.46% | - |
| Nov 20, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.12% | - |
| Nov 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.50% | - |
| Nov 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -4.47% | - |
| Nov 17, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.42% | - |
| Nov 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 6.85% | - |
| Nov 13, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.39 | -0.45% | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | 0.46% | - |
| Nov 11, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.39 | - | - |
| Nov 10, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.39 | -0.15% | - |
| Nov 7, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.40 | 0.61% | - |
| Nov 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.36 | 0.77% | - |
| Nov 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.31 | -3.71% | - |
| Nov 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.56 | -1.61% | - |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.66 | 0.74% | - |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - | - |
| Oct 30, 2025 | 6.77 | 6.80 | 6.77 | 6.80 | 6.62 | -2.02% | - |
| Oct 29, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.75 | 0.73% | - |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.70 | - | - |
| Oct 27, 2025 | 6.90 | 6.90 | 6.89 | 6.89 | 6.70 | 1.17% | - |
| Oct 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.63 | 2.56% | - |
| Oct 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.46 | -1.48% | - |
| Oct 22, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.56 | 2.43% | - |
| Oct 21, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.40 | 1.23% | - |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | -0.31% | - |
| Oct 17, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.34 | 0.31% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | 0.15% | - |
| Oct 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.31 | - | - |
| Oct 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.31 | -0.31% | - |
| Oct 13, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | -0.61% | - |
| Oct 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | 1.24% | - |
| Oct 9, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.29 | 0.94% | - |
| Oct 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.24 | -0.77% | - |
| Oct 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.28 | 2.54% | - |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | -0.94% | - |
| Oct 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | - | - |
| Oct 2, 2025 | 6.55 | 6.55 | 6.36 | 6.36 | 6.19 | -10.80% | - |
| Oct 1, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.94 | - | - |
| Sep 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.94 | -1.52% | - |
| Sep 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.04 | 2.40% | - |
| Sep 26, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.88 | -2.21% | - |
| Sep 25, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.03 | -0.96% | - |
| Sep 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | 1.53% | - |
| Sep 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99 | -1.24% | - |
| Sep 22, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.08 | -0.14% | - |
| Sep 19, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.09 | - | - |
| Sep 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.09 | -1.49% | - |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.20 | -1.60% | - |
| Sep 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.32 | -1.83% | - |
| Sep 15, 2025 | 7.50 | 7.66 | 7.50 | 7.66 | 7.45 | 4.36% | - |
| Sep 12, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.14 | 1.80% | - |
| Sep 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.01 | -0.69% | - |
| Sep 10, 2025 | 7.14 | 7.26 | 7.14 | 7.26 | 7.06 | 0.28% | - |
| Sep 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.04 | 1.69% | - |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.93 | 2.74% | - |
| Sep 5, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.74 | 0.87% | - |
| Sep 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.68 | -1.86% | - |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | -2.37% | - |
| Sep 2, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.98 | - | - |
| Sep 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.98 | -1.92% | - |
| Aug 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.11 | -1.48% | - |
| Aug 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.22 | -4.87% | - |
| Aug 27, 2025 | 7.52 | 7.80 | 7.52 | 7.80 | 7.59 | 1.69% | 65 |
| Aug 26, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.46 | -1.16% | - |
| Aug 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.55 | 3.05% | - |
| Aug 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.33 | -1.44% | - |
| Aug 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.43 | -0.13% | - |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.44 | 1.32% | - |
| Aug 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.35 | - | - |
| Aug 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.35 | 1.34% | - |
| Aug 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.25 | -1.72% | - |
| Aug 14, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.37 | 0.93% | - |
| Aug 13, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.31 | 3.02% | - |
| Aug 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.09 | -1.75% | - |
| Aug 11, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.22 | 0.95% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.15 | 0.41% | - |
| Aug 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.12 | -1.88% | - |
| Aug 6, 2025 | 7.32 | 7.46 | 7.32 | 7.46 | 7.26 | 0.54% | - |
| Aug 5, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.22 | -0.80% | - |
| Aug 4, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.28 | 0.27% | - |
| Aug 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.26 | -1.06% | - |
| Jul 31, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.34 | -2.84% | - |
| Jul 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.55 | 0.26% | - |
| Jul 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.53 | 0.13% | - |
| Jul 28, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.52 | -21.52% | - |
| Jul 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.58 | -0.40% | - |
| Jul 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.62 | 2.91% | - |
| Jul 23, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.35 | 0.52% | - |
| Jul 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.30 | - | - |
| Jul 21, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.30 | - | - |
| Jul 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.30 | -0.10% | - |