Meliá Hotels International, S.A. (VIE:MEL)
Austria
· Delayed Price · Currency is EUR 7.73
-0.24 (-3.01%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.11 | 8.11 | 7.97 | 7.97 | 7.97 | -1.60% | - |
| Mar 5, 2026 | 7.99 | 8.18 | 7.99 | 8.10 | 8.10 | 1.50% | - |
| Mar 4, 2026 | 7.80 | 7.98 | 7.80 | 7.98 | 7.98 | 2.70% | - |
| Mar 3, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | -2.63% | - |
| Mar 2, 2026 | 7.96 | 8.03 | 7.89 | 7.98 | 7.98 | -5.06% | - |
| Feb 27, 2026 | 8.45 | 8.45 | 8.36 | 8.41 | 8.41 | 0.90% | - |
| Feb 26, 2026 | 7.90 | 8.33 | 7.90 | 8.33 | 8.33 | 5.11% | - |
| Feb 25, 2026 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | -0.38% | - |
| Feb 24, 2026 | 7.94 | 7.98 | 7.93 | 7.96 | 7.96 | -1.43% | - |
| Feb 23, 2026 | 8.06 | 8.11 | 8.06 | 8.07 | 8.07 | 0.19% | - |
| Feb 20, 2026 | 7.96 | 8.07 | 7.96 | 8.06 | 8.06 | 1.70% | - |
| Feb 19, 2026 | 7.95 | 7.95 | 7.90 | 7.92 | 7.92 | 0.38% | - |
| Feb 18, 2026 | 8.06 | 8.06 | 7.89 | 7.89 | 7.89 | -1.31% | - |
| Feb 17, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -0.31% | - |
| Feb 16, 2026 | 7.92 | 8.06 | 7.92 | 8.02 | 8.02 | 1.26% | - |
| Feb 13, 2026 | 7.81 | 7.92 | 7.81 | 7.92 | 7.92 | 0.57% | - |
| Feb 12, 2026 | 7.84 | 7.88 | 7.82 | 7.88 | 7.88 | -0.25% | - |
| Feb 11, 2026 | 7.92 | 7.92 | 7.88 | 7.90 | 7.90 | 0.45% | - |
| Feb 10, 2026 | 7.86 | 7.87 | 7.86 | 7.86 | 7.86 | -0.06% | - |
| Feb 9, 2026 | 7.78 | 7.87 | 7.78 | 7.87 | 7.87 | 1.48% | - |
| Feb 6, 2026 | 7.71 | 7.75 | 7.67 | 7.75 | 7.75 | 0.06% | - |
| Feb 5, 2026 | 7.75 | 7.78 | 7.75 | 7.75 | 7.75 | 1.18% | - |
| Feb 4, 2026 | 7.48 | 7.68 | 7.48 | 7.66 | 7.66 | 1.32% | - |
| Feb 3, 2026 | 7.63 | 7.63 | 7.56 | 7.56 | 7.56 | -0.85% | - |
| Feb 2, 2026 | 7.57 | 7.66 | 7.57 | 7.62 | 7.62 | 0.53% | - |
| Jan 30, 2026 | 7.47 | 7.58 | 7.47 | 7.58 | 7.58 | 2.64% | - |
| Jan 29, 2026 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | 0.61% | - |
| Jan 28, 2026 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | -1.08% | - |
| Jan 27, 2026 | 7.39 | 7.45 | 7.39 | 7.42 | 7.42 | -0.27% | - |
| Jan 26, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -2.30% | - |
| Jan 23, 2026 | 7.48 | 7.63 | 7.48 | 7.62 | 7.62 | 0.59% | - |
| Jan 22, 2026 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 3.42% | - |
| Jan 21, 2026 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | -2.27% | - |
| Jan 20, 2026 | 7.57 | 7.57 | 7.49 | 7.49 | 7.49 | -1.71% | - |
| Jan 19, 2026 | 7.66 | 7.69 | 7.62 | 7.62 | 7.62 | -2.43% | - |
| Jan 16, 2026 | 7.69 | 7.81 | 7.69 | 7.81 | 7.81 | -0.13% | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.78 | 7.82 | 7.82 | -0.70% | - |
| Jan 14, 2026 | 7.92 | 7.92 | 7.85 | 7.88 | 7.88 | -0.76% | - |
| Jan 13, 2026 | 7.99 | 7.99 | 7.87 | 7.94 | 7.94 | -1.06% | - |
| Jan 12, 2026 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | -1.11% | - |
| Jan 9, 2026 | 8.06 | 8.15 | 8.06 | 8.11 | 8.11 | 0.81% | - |
| Jan 8, 2026 | 8.01 | 8.06 | 8.01 | 8.05 | 8.05 | 1.13% | - |
| Jan 7, 2026 | 8.06 | 8.06 | 7.94 | 7.96 | 7.96 | -0.62% | - |
| Jan 6, 2026 | 8.05 | 8.05 | 7.99 | 8.01 | 8.01 | 0.25% | - |
| Jan 5, 2026 | 7.94 | 7.99 | 7.94 | 7.99 | 7.99 | 0.13% | - |
| Jan 2, 2026 | 8.00 | 8.00 | 7.96 | 7.98 | 7.98 | 0.44% | - |
| Dec 30, 2025 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 1.66% | - |
| Dec 29, 2025 | 7.76 | 7.81 | 7.76 | 7.81 | 7.81 | -0.64% | - |
| Dec 23, 2025 | 7.89 | 7.89 | 7.86 | 7.86 | 7.86 | 0.06% | - |
| Dec 22, 2025 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 1.03% | - |
| Dec 19, 2025 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 1.11% | - |
| Dec 18, 2025 | 7.58 | 7.69 | 7.58 | 7.69 | 7.69 | 1.65% | - |
| Dec 17, 2025 | 7.58 | 7.58 | 7.54 | 7.57 | 7.57 | -0.72% | - |
| Dec 16, 2025 | 7.63 | 7.65 | 7.62 | 7.62 | 7.62 | 0.66% | - |
| Dec 15, 2025 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 0.07% | - |
| Dec 12, 2025 | 7.40 | 7.57 | 7.40 | 7.57 | 7.57 | 3.70% | - |
| Dec 11, 2025 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | 1.18% | - |
| Dec 10, 2025 | 7.17 | 7.21 | 7.17 | 7.21 | 7.21 | -0.28% | - |
| Dec 9, 2025 | 7.22 | 7.26 | 7.22 | 7.23 | 7.23 | -0.55% | - |
| Dec 8, 2025 | 7.24 | 7.28 | 7.24 | 7.27 | 7.27 | 0.76% | - |
| Dec 5, 2025 | 7.20 | 7.27 | 7.20 | 7.22 | 7.22 | -0.69% | - |
| Dec 4, 2025 | 7.26 | 7.31 | 7.26 | 7.27 | 7.27 | 0.07% | - |
| Dec 3, 2025 | 7.27 | 7.28 | 7.26 | 7.26 | 7.26 | -0.14% | - |
| Dec 2, 2025 | 7.34 | 7.34 | 7.27 | 7.27 | 7.27 | - | - |
| Dec 1, 2025 | 7.27 | 7.27 | 7.24 | 7.27 | 7.27 | - | - |
| Nov 28, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | 0.07% | - |
| Nov 27, 2025 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 1.82% | - |
| Nov 26, 2025 | 7.16 | 7.16 | 7.12 | 7.14 | 7.14 | 2.15% | - |
| Nov 25, 2025 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | -0.36% | - |
| Nov 24, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 2.41% | - |
| Nov 21, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.29% | - |
| Nov 20, 2025 | 6.96 | 6.96 | 6.86 | 6.87 | 6.87 | -1.15% | - |
| Nov 19, 2025 | 6.96 | 6.96 | 6.89 | 6.95 | 6.95 | 0.36% | - |
| Nov 18, 2025 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | -3.01% | - |
| Nov 17, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | 0.92% | - |
| Nov 14, 2025 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | -3.28% | - |
| Nov 13, 2025 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 0.48% | - |
| Nov 12, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.97% | - |
| Nov 11, 2025 | 7.19 | 7.21 | 7.16 | 7.21 | 7.21 | 0.63% | - |
| Nov 10, 2025 | 7.17 | 7.19 | 7.16 | 7.16 | 7.16 | 1.78% | - |
| Nov 7, 2025 | 7.05 | 7.06 | 7.03 | 7.04 | 7.04 | -0.35% | - |
| Nov 6, 2025 | 7.13 | 7.15 | 7.06 | 7.06 | 7.06 | -0.77% | - |
| Nov 5, 2025 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | 0.85% | - |
| Nov 4, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| Nov 3, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.46% | - |
| Oct 31, 2025 | 7.16 | 7.21 | 7.16 | 7.20 | 7.20 | -0.62% | - |
| Oct 30, 2025 | 7.28 | 7.28 | 7.22 | 7.25 | 7.25 | 1.05% | - |
| Oct 29, 2025 | 7.32 | 7.32 | 7.17 | 7.17 | 7.17 | -2.71% | - |
| Oct 28, 2025 | 7.43 | 7.43 | 7.35 | 7.37 | 7.37 | -1.07% | - |
| Oct 27, 2025 | 7.41 | 7.45 | 7.39 | 7.45 | 7.45 | 0.20% | - |
| Oct 24, 2025 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 0.34% | - |
| Oct 23, 2025 | 7.41 | 7.41 | 7.39 | 7.41 | 7.41 | 0.68% | - |
| Oct 22, 2025 | 7.31 | 7.38 | 7.31 | 7.36 | 7.36 | 1.24% | - |
| Oct 21, 2025 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 0.55% | - |
| Oct 20, 2025 | 7.18 | 7.23 | 7.18 | 7.23 | 7.23 | 0.70% | - |
| Oct 17, 2025 | 7.13 | 7.18 | 7.09 | 7.18 | 7.18 | 0.98% | - |
| Oct 16, 2025 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | -1.39% | - |
| Oct 15, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 0.91% | - |
| Oct 14, 2025 | 7.20 | 7.20 | 7.13 | 7.15 | 7.15 | -1.04% | - |
| Oct 13, 2025 | 7.30 | 7.33 | 7.22 | 7.22 | 7.22 | -1.43% | - |