Methode Electronics, Inc. (FRA:ME5A)
Germany
· Delayed Price · Currency is EUR 6.60
-0.50 (-7.04%)
At close: Dec 5, 2025
Methode Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.04% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Nov 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Nov 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 208 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Nov 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -2.38% | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 1.61% | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 2.48% | - |
| Oct 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -0.82% | - |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1.67% | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -2.44% | - |
| Oct 17, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.11 | -1.60% | - |
| Oct 16, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.21 | - | - |
| Oct 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 3.31% | - |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 0.83% | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -4.00% | - |
| Oct 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -1.57% | - |
| Oct 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - | - |
| Oct 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -6.62% | - |
| Oct 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | -2.16% | - |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 5.30% | - |
| Oct 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 2.33% | - |
| Oct 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 1.57% | - |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - | - |
| Sep 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -1.55% | - |
| Sep 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 0.78% | - |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -2.29% | - |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | -2.24% | - |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | -1.47% | - |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 0.74% | - |
| Sep 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | -3.57% | - |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 2.19% | - |
| Sep 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | 2.24% | - |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | -1.47% | - |
| Sep 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | -1.45% | - |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -0.72% | - |
| Sep 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | -1.42% | - |
| Sep 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 3.68% | - |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | 10.57% | - |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 2.50% | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 0.84% | - |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -9.16% | - |
| Sep 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | -1.50% | - |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | 1.53% | - |
| Sep 2, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.50 | -0.76% | 700 |
| Sep 1, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.55 | - | 200 |
| Aug 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | - | - |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 0.76% | - |
| Aug 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | 2.34% | - |
| Aug 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 0.79% | - |
| Aug 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 11.40% | - |
| Aug 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -0.87% | - |
| Aug 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 0.88% | - |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -2.59% | - |
| Aug 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -1.69% | - |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - | - |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 5.36% | - |
| Aug 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 0.90% | - |
| Aug 11, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.51 | 2.78% | - |
| Aug 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Aug 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 1.89% | - |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -0.93% | - |
| Aug 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | -1.83% | - |
| Aug 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -4.39% | - |
| Aug 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -1.72% | - |
| Jul 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 1.75% | - |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -1.72% | - |
| Jul 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 2.65% | - |
| Jul 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 1.80% | - |
| Jul 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | -3.48% | - |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 1.77% | - |
| Jul 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - | - |
| Jul 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - | - |
| Jul 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -2.59% | - |