Meituan (FRA:9MDA)
Germany
· Delayed Price · Currency is EUR 17.20
-0.20 (-1.15%)
Last updated: Apr 28, 2026, 3:25 PM CET
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Apr 24, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -1.12% | - |
| Apr 23, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | - |
| Apr 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Apr 21, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 1.10% | - |
| Apr 20, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | - |
| Apr 17, 2026 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | -3.17% | - |
| Apr 16, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 5.00% | - |
| Apr 15, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 14, 2026 | 17.60 | 18.10 | 17.60 | 18.00 | 18.00 | -2.17% | - |
| Apr 13, 2026 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | -1.60% | - |
| Apr 10, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 9, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Apr 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 7.39% | - |
| Apr 7, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | 1.73% | - |
| Apr 2, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -2.26% | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Mar 31, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 30, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Mar 27, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Mar 26, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | -4.50% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17.65% | 251 |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 23, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -0.59% | - |
| Mar 20, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Mar 19, 2026 | 17.50 | 17.60 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Mar 18, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Mar 17, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.74% | - |
| Mar 16, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 2.99% | - |
| Mar 13, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | - |
| Mar 12, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Mar 11, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | -2.34% | - |
| Mar 10, 2026 | 16.90 | 18.10 | 16.90 | 17.10 | 17.10 | 0.59% | 495 |
| Mar 9, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 2.41% | - |
| 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% | - |