Meitu, Inc. (FRA:M5U)
Germany
· Delayed Price · Currency is EUR 0.810
+0.015 (1.89%)
At close: Dec 5, 2025
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.89% | 1,500 |
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | - |
| Dec 3, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -4.32% | 500 |
| Dec 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.90% | - |
| Dec 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.87% | - |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.60% | - |
| Nov 26, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 5.91% | 1,000 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.76% | - |
| Nov 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 9.04% | - |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.05% | - |
| Nov 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.26% | - |
| Nov 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.91% | - |
| Nov 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.71% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Nov 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 4,217 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Nov 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.78% | - |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 500 |
| Nov 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Nov 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.10% | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Oct 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | - |
| Oct 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -10.58% | 500 |
| Oct 27, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 18.18% | 1,000 |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 8.64% | - |
| Oct 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.47% | 3,330 |
| Oct 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.12% | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.13% | - |
| Oct 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Oct 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.76% | - |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Oct 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.67% | - |
| Oct 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Oct 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Oct 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 3.68% | - |
| Oct 8, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.55% | 7,000 |
| Oct 7, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -2.48% | 800 |
| Oct 6, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | 2.02% | 8,800 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | 100,000 |
| Oct 2, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.62% | 530 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.78% | - |
| Sep 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | 6,000 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -2.07% | 2,800 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.66% | - |
| Sep 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.59% | - |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | - |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 6,500 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 16, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -8.33% | 4,100 |
| Sep 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 30,000 |
| Sep 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 11, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.07 | 11.34% | 21,833 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Sep 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -4.41% | - |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Sep 4, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | - | - |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 2, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.07 | -2.70% | - |
| Sep 1, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.10 | -12.60% | - |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 1.60% | - |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 5.04% | - |
| Aug 27, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.18 | -5.56% | 1,250 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 9.57% | - |
| Aug 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -0.86% | - |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 5.45% | - |
| Aug 21, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.09 | 1.85% | - |
| Aug 20, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.07 | -3.57% | 19,566 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -6.67% | - |
| Aug 18, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.19 | 8.11% | 416 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -9.02% | - |
| Aug 14, 2025 | 1.11 | 1.22 | 1.11 | 1.22 | 1.21 | 9.91% | 2,000 |
| Aug 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 3.74% | - |
| Aug 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| Aug 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -5.79% | - |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -1.63% | - |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.81% | - |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 7.83% | - |
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -8.73% | - |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 1.61% | - |
| Aug 1, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.23 | -5.34% | - |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 14.91% | - |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -1.72% | - |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 11.54% | 10,000 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jul 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.97% | - |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 5.41% | - |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -4.31% | - |
| Jul 22, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.15 | 1.75% | 20,000 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | - | 12,800 |