Meituan (FRA:9MDA)
Germany
· Delayed Price · Currency is EUR 16.60
+0.60 (3.75%)
At close: Mar 6, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.60 | 16.80 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| Mar 5, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Mar 4, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | - | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Mar 2, 2026 | 15.80 | 16.60 | 15.80 | 16.60 | 16.60 | -2.92% | - |
| Feb 27, 2026 | 17.30 | 17.90 | 17.10 | 17.10 | 17.10 | - | 70 |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Feb 25, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.73% | - |
| Feb 24, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | - |
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Feb 19, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 0.58% | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Feb 17, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | - |
| Feb 16, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Feb 13, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Feb 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.28% | - |
| Feb 11, 2026 | 18.70 | 18.80 | 18.70 | 18.70 | 18.70 | - | 157 |
| Feb 10, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | -2.09% | 88 |
| Feb 9, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -9.05% | - |
| Feb 6, 2026 | 19.40 | 21.00 | 19.40 | 21.00 | 21.00 | 5.53% | 40 |
| Feb 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Feb 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 3, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Feb 2, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Jan 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 29, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Jan 28, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 26, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -0.96% | - |
| Jan 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jan 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 16, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jan 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jan 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 12, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 5.61% | 45 |
| Jan 9, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | -0.93% | - |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jan 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jan 6, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 1.79% | - |
| Jan 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jan 2, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | 52 |
| Dec 29, 2025 | 23.60 | 23.60 | 22.00 | 23.20 | 23.20 | 5.45% | 193 |
| Dec 23, 2025 | 22.00 | 22.60 | 22.00 | 22.00 | 22.00 | - | 5 |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Dec 19, 2025 | 22.00 | 23.20 | 21.80 | 23.20 | 23.20 | 6.42% | 60 |
| Dec 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | 309 |
| Dec 17, 2025 | 21.40 | 21.80 | 20.80 | 20.80 | 20.80 | -1.89% | 2,846 |
| Dec 16, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 663 |
| Dec 15, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Dec 12, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Dec 11, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Dec 10, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 9, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 2, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -1.87% | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 21.40 | 21.60 | 21.60 | -4.42% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Nov 26, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 11.21% | 130 |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 19, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 5,855 |
| Nov 18, 2025 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | -0.92% | 11,000 |
| Nov 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 6, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Nov 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 100 |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 40 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 29, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Oct 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Oct 27, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 4.55% | 211 |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 23, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 21, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 20, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | - |
| Oct 17, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | -3.70% | - |
| Oct 16, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -3.57% | - |
| Oct 15, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | 40 |
| Oct 14, 2025 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | - | 20 |
| Oct 13, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | -2.68% | - |
| Oct 10, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -0.88% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 8, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -1.74% | - |