Meituan (FRA:9MD)
Germany
· Delayed Price · Currency is EUR 8.43
+0.30 (3.69%)
At close: Mar 6, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.48 | 8.59 | 8.25 | 8.43 | 8.43 | 3.69% | 601 |
| Mar 5, 2026 | 8.16 | 8.24 | 8.13 | 8.13 | 8.13 | -1.28% | 2,061 |
| Mar 4, 2026 | 8.18 | 8.31 | 8.16 | 8.23 | 8.23 | 0.40% | 505 |
| Mar 3, 2026 | 8.24 | 8.33 | 8.20 | 8.20 | 8.20 | -3.44% | 930 |
| Mar 2, 2026 | 8.50 | 8.53 | 8.41 | 8.49 | 8.49 | -1.95% | 893 |
| Feb 27, 2026 | 8.79 | 8.88 | 8.66 | 8.66 | 8.66 | -1.28% | 3,330 |
| Feb 26, 2026 | 8.73 | 8.77 | 8.70 | 8.77 | 8.77 | -1.85% | 1,071 |
| Feb 25, 2026 | 8.92 | 9.04 | 8.92 | 8.94 | 8.94 | 1.80% | 1,680 |
| Feb 24, 2026 | 8.81 | 8.95 | 8.78 | 8.78 | 8.78 | -4.05% | 1,412 |
| Feb 23, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | 2.82% | 135 |
| Feb 20, 2026 | 8.75 | 8.90 | 8.73 | 8.90 | 8.90 | -1.65% | 2,563 |
| Feb 19, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 2.82% | 3,661 |
| Feb 18, 2026 | 8.84 | 8.90 | 8.70 | 8.80 | 8.80 | -0.56% | 946 |
| Feb 17, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.02% | - |
| Feb 16, 2026 | 8.86 | 9.00 | 8.85 | 8.85 | 8.85 | -1.46% | 412 |
| Feb 13, 2026 | 8.79 | 9.05 | 8.60 | 8.98 | 8.98 | 0.34% | 14,157 |
| Feb 12, 2026 | 9.18 | 9.18 | 8.95 | 8.95 | 8.95 | -5.62% | 1,347 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -1.22% | 5 |
| Feb 10, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | -2.04% | 525 |
| Feb 9, 2026 | 9.83 | 9.83 | 9.67 | 9.80 | 9.80 | -0.81% | 6,654 |
| Feb 6, 2026 | 9.85 | 10.05 | 9.85 | 9.88 | 9.88 | -0.96% | 430 |
| Feb 5, 2026 | 10.10 | 10.12 | 9.98 | 9.98 | 9.98 | 2.01% | 1,994 |
| Feb 4, 2026 | 9.91 | 9.92 | 9.78 | 9.78 | 9.78 | -0.22% | 1,020 |
| Feb 3, 2026 | 10.10 | 10.10 | 9.60 | 9.80 | 9.80 | -6.30% | 5,213 |
| Feb 2, 2026 | 10.12 | 10.46 | 10.12 | 10.46 | 10.46 | 1.55% | 1,128 |
| Jan 30, 2026 | 10.40 | 10.41 | 10.30 | 10.30 | 10.30 | -0.12% | 1,235 |
| Jan 29, 2026 | 10.50 | 10.55 | 10.31 | 10.31 | 10.31 | - | 261 |
| Jan 28, 2026 | 10.43 | 10.43 | 10.31 | 10.31 | 10.31 | -0.73% | 1,435 |
| Jan 27, 2026 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -1.12% | 1,141 |
| Jan 26, 2026 | 10.50 | 10.51 | 10.44 | 10.51 | 10.51 | -1.92% | 1,006 |
| Jan 23, 2026 | 10.74 | 10.74 | 10.57 | 10.71 | 10.71 | -0.80% | 1,027 |
| Jan 22, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | -0.88% | 281 |
| Jan 21, 2026 | 10.65 | 10.89 | 10.65 | 10.89 | 10.89 | 2.87% | 983 |
| Jan 20, 2026 | 10.61 | 10.64 | 10.59 | 10.59 | 10.59 | -2.40% | 1,371 |
| Jan 19, 2026 | 10.84 | 10.86 | 10.84 | 10.85 | 10.85 | -0.51% | 5 |
| Jan 16, 2026 | 10.96 | 11.02 | 10.85 | 10.91 | 10.91 | -1.09% | 1,212 |
| Jan 15, 2026 | 11.12 | 11.13 | 10.91 | 11.03 | 11.03 | 1.16% | 1,840 |
| Jan 14, 2026 | 11.08 | 11.20 | 10.90 | 10.90 | 10.90 | -5.58% | 2,313 |
| Jan 13, 2026 | 11.40 | 11.59 | 11.40 | 11.54 | 11.54 | - | 1,683 |
| Jan 12, 2026 | 11.45 | 11.54 | 11.40 | 11.54 | 11.54 | 4.95% | 3,343 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.78 | 11.00 | 11.00 | -1.01% | 2,384 |
| Jan 8, 2026 | 11.01 | 11.11 | 11.00 | 11.11 | 11.11 | -1.66% | 442 |
| Jan 7, 2026 | 11.37 | 11.38 | 11.30 | 11.30 | 11.30 | -3.99% | 531 |
| Jan 6, 2026 | 11.65 | 11.77 | 11.57 | 11.77 | 11.77 | 2.74% | 654 |
| Jan 5, 2026 | 11.52 | 11.52 | 11.41 | 11.46 | 11.46 | - | 5,531 |
| Jan 2, 2026 | 11.33 | 11.50 | 11.22 | 11.46 | 11.46 | 1.87% | 2,523 |
| Dec 30, 2025 | 11.36 | 11.36 | 11.25 | 11.25 | 11.25 | -0.69% | 12 |
| Dec 29, 2025 | 11.40 | 11.41 | 11.22 | 11.32 | 11.32 | 1.58% | 785 |
| Dec 23, 2025 | 11.16 | 11.33 | 11.13 | 11.15 | 11.15 | -0.89% | 696 |
| Dec 22, 2025 | 11.21 | 11.25 | 11.06 | 11.25 | 11.25 | 1.30% | 2,052 |
| Dec 19, 2025 | 11.25 | 11.25 | 11.06 | 11.10 | 11.10 | 1.59% | 2,045 |
| Dec 18, 2025 | 10.97 | 11.10 | 10.93 | 10.93 | 10.93 | 0.02% | 1,668 |
| Dec 17, 2025 | 11.16 | 11.16 | 10.93 | 10.93 | 10.93 | 1.52% | 1,155 |
| Dec 16, 2025 | 10.79 | 10.79 | 10.74 | 10.76 | 10.76 | -2.07% | 957 |
| Dec 15, 2025 | 10.95 | 10.99 | 10.92 | 10.99 | 10.99 | -0.45% | 1,858 |
| Dec 12, 2025 | 11.15 | 11.27 | 10.96 | 11.04 | 11.04 | -0.50% | 3,083 |
| Dec 11, 2025 | 11.07 | 11.21 | 11.07 | 11.10 | 11.10 | 1.07% | 506 |
| Dec 10, 2025 | 10.97 | 10.98 | 10.94 | 10.98 | 10.98 | 2.50% | 1,240 |
| Dec 9, 2025 | 10.73 | 10.73 | 10.70 | 10.71 | 10.71 | -2.64% | 133 |
| Dec 8, 2025 | 10.89 | 11.00 | 10.87 | 11.00 | 11.00 | 0.11% | 469 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.84 | 10.99 | 10.99 | 3.10% | 478 |
| Dec 4, 2025 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 1.27% | 497 |
| Dec 3, 2025 | 10.52 | 10.53 | 10.51 | 10.53 | 10.53 | -0.81% | 463 |
| Dec 2, 2025 | 10.60 | 10.70 | 10.60 | 10.61 | 10.61 | -2.66% | 659 |
| Dec 1, 2025 | 11.12 | 11.12 | 10.90 | 10.90 | 10.90 | -0.89% | 4,863 |
| Nov 28, 2025 | 11.35 | 11.39 | 10.90 | 11.00 | 11.00 | -4.20% | 5,348 |
| Nov 27, 2025 | 11.45 | 11.48 | 11.45 | 11.48 | 11.48 | 1.75% | 174 |
| Nov 26, 2025 | 11.50 | 11.61 | 11.28 | 11.28 | 11.28 | -1.88% | 730 |
| Nov 25, 2025 | 10.84 | 11.50 | 10.84 | 11.50 | 11.50 | 5.66% | 3,228 |
| Nov 24, 2025 | 10.85 | 10.97 | 10.81 | 10.88 | 10.88 | 2.24% | 65 |
| Nov 21, 2025 | 10.62 | 10.65 | 10.53 | 10.65 | 10.65 | -0.76% | 69 |
| Nov 20, 2025 | 10.82 | 10.94 | 10.73 | 10.73 | 10.73 | -0.80% | 2,059 |
| Nov 19, 2025 | 10.80 | 10.95 | 10.80 | 10.81 | 10.81 | -0.88% | 1,488 |
| Nov 18, 2025 | 10.75 | 10.91 | 10.75 | 10.91 | 10.91 | -0.69% | 8,662 |
| Nov 17, 2025 | 11.00 | 11.03 | 10.95 | 10.99 | 10.99 | -0.13% | 349 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.74% | 581 |
| Nov 13, 2025 | 11.25 | 11.25 | 11.08 | 11.08 | 11.08 | - | 1,035 |
| Nov 12, 2025 | 11.25 | 11.25 | 11.08 | 11.08 | 11.08 | -1.65% | 669 |
| Nov 11, 2025 | 11.21 | 11.27 | 11.21 | 11.27 | 11.27 | -1.24% | 35 |
| Nov 10, 2025 | 11.40 | 11.51 | 11.35 | 11.41 | 11.41 | 1.75% | 3,653 |
| Nov 7, 2025 | 11.26 | 11.28 | 11.21 | 11.21 | 11.21 | -1.22% | 86 |
| Nov 6, 2025 | 11.42 | 11.50 | 11.35 | 11.35 | 11.35 | 0.28% | 206 |
| Nov 5, 2025 | 11.25 | 11.32 | 11.23 | 11.32 | 11.32 | 1.22% | 628 |
| Nov 4, 2025 | 11.05 | 11.19 | 11.05 | 11.18 | 11.18 | -1.55% | 4,845 |
| Nov 3, 2025 | 11.36 | 11.38 | 11.36 | 11.36 | 11.36 | 0.69% | 81 |
| Oct 31, 2025 | 11.36 | 11.45 | 11.28 | 11.28 | 11.28 | 0.70% | 699 |
| Oct 30, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | 1.32% | 704 |
| Oct 29, 2025 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | -0.02% | 106 |
| Oct 28, 2025 | 11.00 | 11.06 | 10.96 | 11.06 | 11.06 | -3.10% | 12 |
| Oct 27, 2025 | 11.25 | 11.41 | 11.12 | 11.41 | 11.41 | 2.26% | 1,562 |
| Oct 24, 2025 | 11.07 | 11.19 | 10.92 | 11.16 | 11.16 | -0.25% | 904 |
| Oct 23, 2025 | 10.80 | 11.19 | 10.80 | 11.19 | 11.19 | 5.99% | 1,477 |
| Oct 22, 2025 | 10.58 | 10.68 | 10.56 | 10.56 | 10.56 | -0.40% | 1,066 |
| Oct 21, 2025 | 10.72 | 10.77 | 10.60 | 10.60 | 10.60 | -0.58% | 1,556 |
| Oct 20, 2025 | 10.65 | 10.70 | 10.65 | 10.66 | 10.66 | -0.54% | 413 |
| Oct 17, 2025 | 10.45 | 10.72 | 10.31 | 10.72 | 10.72 | -1.13% | 1,431 |
| Oct 16, 2025 | 10.79 | 10.96 | 10.79 | 10.84 | 10.84 | -0.50% | 267 |
| Oct 15, 2025 | 10.95 | 11.05 | 10.85 | 10.90 | 10.90 | -0.78% | 1,143 |
| Oct 14, 2025 | 10.96 | 10.98 | 10.80 | 10.98 | 10.98 | -1.12% | 918 |
| Oct 13, 2025 | 10.90 | 11.11 | 10.90 | 11.11 | 11.11 | 4.77% | 1,590 |