Meituan (FRA:9MD)
Germany
· Delayed Price · Currency is EUR 10.99
+0.33 (3.10%)
At close: Dec 5, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | -7.78% | 1,249 |
| Oct 9, 2025 | 11.39 | 11.56 | 11.38 | 11.49 | 11.49 | 0.07% | 652 |
| Oct 8, 2025 | 11.51 | 11.51 | 11.34 | 11.49 | 11.49 | -1.80% | 720 |
| Oct 7, 2025 | 11.80 | 11.85 | 11.70 | 11.70 | 11.70 | -2.53% | 2,187 |
| Oct 6, 2025 | 11.56 | 12.00 | 11.54 | 12.00 | 12.00 | 2.99% | 651 |
| Oct 3, 2025 | 11.52 | 11.65 | 11.52 | 11.65 | 11.65 | -0.39% | 202 |
| Oct 2, 2025 | 11.66 | 11.73 | 11.51 | 11.70 | 11.70 | 3.78% | 2,306 |
| Oct 1, 2025 | 11.43 | 11.57 | 11.27 | 11.27 | 11.27 | -1.04% | 278 |
| Sep 30, 2025 | 11.15 | 11.55 | 11.15 | 11.39 | 11.39 | 1.68% | 4,723 |
| Sep 29, 2025 | 11.18 | 11.28 | 11.18 | 11.20 | 11.20 | 1.27% | 908 |
| Sep 26, 2025 | 11.11 | 11.16 | 11.00 | 11.06 | 11.06 | -1.39% | 771 |
| Sep 25, 2025 | 11.15 | 11.24 | 11.09 | 11.22 | 11.22 | 0.14% | 1,048 |
| Sep 24, 2025 | 11.12 | 11.28 | 11.06 | 11.20 | 11.20 | 1.01% | 1,037 |
| Sep 23, 2025 | 10.91 | 11.09 | 10.91 | 11.09 | 11.09 | -3.40% | 1,458 |
| Sep 22, 2025 | 11.20 | 11.48 | 11.16 | 11.48 | 11.48 | -1.48% | 1,134 |
| Sep 19, 2025 | 11.50 | 11.75 | 11.50 | 11.65 | 11.65 | 2.01% | 4,133 |
| Sep 18, 2025 | 11.45 | 11.58 | 11.41 | 11.42 | 11.42 | 0.37% | 2,185 |
| Sep 17, 2025 | 11.50 | 11.60 | 11.25 | 11.38 | 11.38 | 4.48% | 6,697 |
| Sep 16, 2025 | 10.92 | 11.04 | 10.89 | 10.89 | 10.89 | 3.24% | 2,151 |
| Sep 15, 2025 | 10.78 | 10.79 | 10.49 | 10.55 | 10.55 | -0.13% | 396 |
| Sep 12, 2025 | 10.61 | 10.70 | 10.50 | 10.56 | 10.56 | -1.27% | 1,882 |
| Sep 11, 2025 | 10.68 | 10.72 | 10.65 | 10.70 | 10.70 | -4.38% | 3,435 |
| Sep 10, 2025 | 11.11 | 11.20 | 11.11 | 11.19 | 11.19 | 3.36% | 3,060 |
| Sep 9, 2025 | 10.62 | 11.00 | 10.62 | 10.83 | 10.83 | -2.91% | 4,658 |
| Sep 8, 2025 | 11.13 | 11.15 | 11.08 | 11.15 | 11.15 | -0.11% | 197 |
| Sep 5, 2025 | 11.25 | 11.36 | 11.16 | 11.16 | 11.16 | -0.32% | 1,459 |
| Sep 4, 2025 | 11.04 | 11.20 | 11.04 | 11.20 | 11.20 | 0.56% | 1,981 |
| Sep 3, 2025 | 11.00 | 11.14 | 10.93 | 11.14 | 11.14 | 2.17% | 1,760 |
| Sep 2, 2025 | 11.10 | 11.12 | 10.90 | 10.90 | 10.90 | -2.43% | 1,747 |
| Sep 1, 2025 | 11.16 | 11.30 | 11.16 | 11.17 | 11.17 | -2.87% | 1,248 |
| Aug 29, 2025 | 11.15 | 11.55 | 11.14 | 11.50 | 11.50 | 0.89% | 3,303 |
| Aug 28, 2025 | 11.30 | 11.40 | 11.15 | 11.40 | 11.40 | -6.63% | 4,439 |
| Aug 27, 2025 | 12.91 | 12.98 | 11.55 | 12.21 | 12.21 | -7.86% | 21,471 |
| Aug 26, 2025 | 13.35 | 13.44 | 13.25 | 13.25 | 13.25 | -1.25% | 404 |
| Aug 25, 2025 | 13.28 | 13.42 | 13.23 | 13.42 | 13.42 | 2.21% | 3,460 |
| Aug 22, 2025 | 12.85 | 13.13 | 12.85 | 13.13 | 13.13 | 2.15% | 695 |
| Aug 21, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -3.35% | 2,014 |
| Aug 20, 2025 | 13.30 | 13.30 | 13.22 | 13.30 | 13.30 | 0.74% | 1,358 |
| Aug 19, 2025 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | -0.68% | 381 |
| Aug 18, 2025 | 13.46 | 13.46 | 13.26 | 13.29 | 13.29 | 0.51% | 222 |
| Aug 15, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.31% | - |
| Aug 14, 2025 | 13.51 | 13.70 | 13.40 | 13.40 | 13.40 | -1.54% | 606 |
| Aug 13, 2025 | 13.42 | 13.86 | 13.42 | 13.61 | 13.61 | 3.55% | 900 |
| Aug 12, 2025 | 12.99 | 13.14 | 12.99 | 13.14 | 13.14 | 1.51% | 689 |
| Aug 11, 2025 | 13.00 | 13.12 | 12.89 | 12.95 | 12.95 | -1.66% | 1,827 |
| Aug 8, 2025 | 13.14 | 13.17 | 13.14 | 13.17 | 13.17 | -0.27% | 170 |
| Aug 7, 2025 | 13.26 | 13.26 | 13.20 | 13.20 | 13.20 | -0.98% | 661 |
| Aug 6, 2025 | 13.20 | 13.40 | 13.13 | 13.33 | 13.33 | -1.24% | 395 |
| Aug 5, 2025 | 13.41 | 13.60 | 13.39 | 13.50 | 13.50 | -0.06% | 96 |
| Aug 4, 2025 | 13.48 | 13.71 | 13.32 | 13.51 | 13.51 | 1.73% | 1,273 |
| Aug 1, 2025 | 13.69 | 13.70 | 13.28 | 13.28 | 13.28 | -1.89% | 1,444 |
| Jul 31, 2025 | 13.40 | 13.61 | 13.40 | 13.53 | 13.53 | 0.98% | 365 |
| Jul 30, 2025 | 13.92 | 14.08 | 13.40 | 13.40 | 13.40 | -4.29% | 707 |
| Jul 29, 2025 | 14.00 | 14.08 | 13.95 | 14.00 | 14.00 | -1.46% | 1,878 |
| Jul 28, 2025 | 13.99 | 14.24 | 13.99 | 14.21 | 14.21 | 0.77% | 1,186 |
| Jul 25, 2025 | 14.08 | 14.10 | 14.03 | 14.10 | 14.10 | -1.95% | 610 |
| Jul 24, 2025 | 14.49 | 14.63 | 14.38 | 14.38 | 14.38 | -0.40% | 20 |
| Jul 23, 2025 | 14.42 | 14.44 | 14.33 | 14.44 | 14.44 | 1.01% | 175 |
| Jul 22, 2025 | 14.15 | 14.30 | 13.94 | 14.30 | 14.30 | -0.72% | 830 |
| Jul 21, 2025 | 14.52 | 14.54 | 14.25 | 14.40 | 14.40 | -3.97% | 360 |