Meiko Electronics Co., Ltd. (FRA:MEC)
Germany
· Delayed Price · Currency is EUR 62.50
-0.50 (-0.79%)
Last updated: Dec 5, 2025, 8:18 AM CET
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Dec 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Dec 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | - |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 9.26% | - |
| Nov 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Nov 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.14% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -8.40% | - |
| Nov 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 16.67% | - |
| Nov 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | 10 |
| Nov 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -6.48% | - |
| Nov 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Nov 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Oct 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Oct 27, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Oct 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Oct 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Oct 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Oct 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Oct 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Oct 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Oct 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Oct 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Oct 7, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 0.89% | 150 |
| Oct 6, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 4.67% | 40 |
| Oct 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Sep 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Sep 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Sep 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -1.75% | - |
| Sep 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | 1.79% | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -1.75% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | - | - |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | 1.79% | - |
| Sep 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -0.88% | - |
| Sep 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | 1.80% | - |
| Sep 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | -3.48% | - |
| Sep 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | - | - |
| Sep 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | - | - |
| Sep 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | - | - |
| Sep 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | 2.68% | - |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | - | - |
| Sep 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | -0.88% | - |
| Sep 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | - | - |
| Sep 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | 6.60% | - |
| Sep 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Sep 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.25 | -0.93% | - |
| Sep 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | -0.92% | - |
| Sep 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.25 | -3.54% | - |
| Aug 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | 0.89% | - |
| Aug 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | - | - |
| Aug 27, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 55.74 | 2.75% | 10 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.25 | 0.93% | - |
| Aug 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | 5.88% | - |
| Aug 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | -0.97% | - |
| Aug 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.26 | 7.74% | - |
| Aug 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.58 | 3.02% | - |
| Aug 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.19 | 3.11% | - |
| Aug 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.79 | -1.32% | - |
| Aug 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.39 | -0.87% | - |
| Aug 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.79 | -2.54% | - |
| Aug 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | 3.06% | - |
| Aug 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.59 | -0.43% | - |
| Aug 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.79 | -3.36% | - |
| Aug 8, 2025 | 46.20 | 47.60 | 46.20 | 47.60 | 47.38 | 2.15% | 40 |
| Aug 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.39 | 8.37% | - |
| Aug 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | - | - |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | 1.42% | - |
| Aug 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.21 | -1.40% | - |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | -1.38% | - |
| Jul 31, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.40 | 3.32% | - |
| Jul 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.01 | 0.48% | - |
| Jul 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.81 | - | - |
| Jul 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.81 | 2.44% | - |
| Jul 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.81 | -0.49% | - |
| Jul 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.01 | 2.49% | - |
| Jul 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.02 | 3.61% | - |
| Jul 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.62 | -1.52% | - |
| Jul 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.22 | 0.51% | - |
| Jul 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.02 | 0.51% | - |