Meliá Hotels International, S.A. (FRA:MEL)
Germany
· Delayed Price · Currency is EUR 7.27
0.00 (-0.07%)
Last updated: Dec 5, 2025, 10:55 AM CET
FRA:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.22 | 7.27 | 7.22 | 7.27 | 7.27 | -0.07% | 1 |
| Dec 4, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.48% | - |
| Dec 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.43% | - |
| Dec 2, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.31% | - |
| Dec 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.62% | - |
| Nov 28, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.74% | - |
| Nov 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | - |
| Nov 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.57% | - |
| Nov 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Nov 24, 2025 | 6.92 | 7.02 | 6.92 | 7.02 | 7.02 | 4.31% | 10 |
| Nov 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.96% | - |
| Nov 20, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.07% | - |
| Nov 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.19% | - |
| Nov 18, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.07% | 5 |
| Nov 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | - |
| Nov 14, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.16% | - |
| Nov 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.18% | - |
| Nov 12, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.19% | - |
| Nov 11, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.63% | - |
| Nov 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.20% | - |
| Nov 7, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.33% | - |
| Nov 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.64% | - |
| Nov 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.57% | - |
| Nov 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.12% | - |
| Nov 3, 2025 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | -1.32% | 100 |
| Oct 31, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.21% | - |
| Oct 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.44% | - |
| Oct 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.14% | - |
| Oct 28, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% | - |
| Oct 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.14% | - |
| Oct 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.86% | - |
| Oct 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.48% | - |
| Oct 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.69% | - |
| Oct 20, 2025 | 7.14 | 7.27 | 7.14 | 7.27 | 7.27 | 3.05% | 2,718 |
| Oct 17, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.60% | - |
| Oct 16, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.28% | - |
| Oct 15, 2025 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | 0.14% | 10 |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.58% | - |
| Oct 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.88% | - |
| Oct 10, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.09% | - |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | - |
| Oct 8, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.86% | - |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.86% | - |
| Oct 6, 2025 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 1.69% | 5 |
| Oct 3, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.14% | - |
| Oct 2, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 1.02% | 85 |
| Oct 1, 2025 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -0.88% | 32 |
| Sep 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.81% | - |
| Sep 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.88% | - |
| Sep 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | - |
| Sep 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.47% | - |
| Sep 24, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.20% | 4 |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.33% | - |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.76% | - |
| Sep 19, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 1.19% | 2 |
| Sep 18, 2025 | 7.68 | 7.75 | 7.58 | 7.59 | 7.59 | -1.94% | 68 |
| Sep 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.85% | 50 |
| Sep 16, 2025 | 7.77 | 7.77 | 7.68 | 7.68 | 7.68 | -3.64% | 81 |
| Sep 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.31% | - |
| Sep 12, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.33% | - |
| Sep 11, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.74% | - |
| Sep 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.07% | - |
| Sep 9, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.19% | - |
| Sep 8, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.38% | - |
| Sep 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.08% | - |
| Sep 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.77% | - |
| Sep 3, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.57% | - |
| Sep 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.19% | - |
| Sep 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.87% | - |
| Aug 29, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.06% | - |
| Aug 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.86% | - |
| Aug 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Aug 26, 2025 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | -1.17% | 310 |
| Aug 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.62% | - |
| Aug 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.31% | - |
| Aug 21, 2025 | 8.13 | 8.15 | 8.07 | 8.07 | 8.07 | -1.16% | 210 |
| Aug 20, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.31% | - |
| Aug 19, 2025 | 8.18 | 8.19 | 8.18 | 8.19 | 8.19 | 0.37% | 17 |
| Aug 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.79% | 310 |
| Aug 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.54% | - |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.37% | - |
| Aug 13, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.44% | - |
| Aug 12, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.62% | - |
| Aug 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% | - |
| Aug 8, 2025 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | 1.70% | 100 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.89% | - |
| Aug 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.74% | - |
| Aug 5, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.52% | - |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.14% | - |
| Aug 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -4.28% | - |
| Jul 31, 2025 | 7.80 | 8.06 | 7.80 | 8.06 | 8.06 | 5.50% | 4 |
| Jul 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.84% | - |
| Jul 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.26% | - |
| Jul 28, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.91% | 153 |
| Jul 25, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.46% | - |
| Jul 24, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.46% | - |
| Jul 23, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.20% | - |
| Jul 22, 2025 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | 1.46% | 40 |
| Jul 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.13% | - |