Meliá Hotels International, S.A. (BME:MEL)
Spain
· Delayed Price · Currency is EUR 7.52
+0.07 (0.87%)
Sep 29, 2025, 11:44 AM CET
BME:MEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.81% | 175,432 |
| Sep 25, 2025 | 7.40 | 7.40 | 7.31 | 7.39 | 7.39 | -0.40% | 245,083 |
| Sep 24, 2025 | 7.42 | 7.46 | 7.37 | 7.42 | 7.42 | -0.27% | 481,355 |
| Sep 23, 2025 | 7.47 | 7.57 | 7.43 | 7.44 | 7.44 | -0.80% | 156,519 |
| Sep 22, 2025 | 7.55 | 7.56 | 7.47 | 7.50 | 7.50 | -0.79% | 234,924 |
| Sep 19, 2025 | 7.58 | 7.67 | 7.52 | 7.56 | 7.56 | -0.26% | 392,836 |
| Sep 18, 2025 | 7.81 | 7.81 | 7.57 | 7.58 | 7.58 | -1.56% | 288,695 |
| Sep 17, 2025 | 7.70 | 7.77 | 7.69 | 7.70 | 7.70 | 0.13% | 218,122 |
| Sep 16, 2025 | 7.76 | 7.77 | 7.67 | 7.69 | 7.69 | -0.52% | 177,396 |
| Sep 15, 2025 | 7.96 | 8.00 | 7.71 | 7.73 | 7.73 | -2.77% | 387,008 |
| Sep 12, 2025 | 7.88 | 7.99 | 7.88 | 7.95 | 7.95 | - | 125,139 |
| Sep 11, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.76% | 150,963 |
| Sep 10, 2025 | 8.00 | 8.04 | 7.89 | 7.89 | 7.89 | -1.38% | 137,798 |
| Sep 9, 2025 | 7.95 | 8.04 | 7.92 | 8.00 | 8.00 | 0.38% | 153,281 |
| Sep 8, 2025 | 7.95 | 8.01 | 7.93 | 7.97 | 7.97 | 0.25% | 178,915 |
| Sep 5, 2025 | 8.00 | 8.02 | 7.92 | 7.95 | 7.95 | -0.38% | 152,778 |
| Sep 4, 2025 | 7.87 | 7.98 | 7.81 | 7.98 | 7.98 | 1.14% | 163,637 |
| Sep 3, 2025 | 7.85 | 7.92 | 7.83 | 7.89 | 7.89 | 0.90% | 151,859 |
| Sep 2, 2025 | 7.97 | 7.99 | 7.76 | 7.82 | 7.82 | -2.13% | 263,464 |
| Sep 1, 2025 | 7.92 | 8.00 | 7.88 | 7.99 | 7.99 | 0.63% | 209,970 |
| Aug 29, 2025 | 8.04 | 8.05 | 7.94 | 7.94 | 7.94 | -1.24% | 269,175 |
| Aug 28, 2025 | 7.95 | 8.13 | 7.95 | 8.04 | 8.04 | 0.12% | 197,348 |
| Aug 27, 2025 | 8.08 | 8.12 | 8.03 | 8.03 | 8.03 | -0.62% | 311,234 |
| Aug 26, 2025 | 8.04 | 8.12 | 7.96 | 8.08 | 8.08 | -0.62% | 231,098 |
| Aug 25, 2025 | 8.13 | 8.18 | 8.12 | 8.13 | 8.13 | -0.12% | 97,550 |
| Aug 22, 2025 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 0.62% | 169,867 |
| Aug 21, 2025 | 8.14 | 8.16 | 8.04 | 8.09 | 8.09 | -0.61% | 170,366 |
| Aug 20, 2025 | 8.17 | 8.19 | 8.12 | 8.14 | 8.14 | -0.61% | 250,951 |
| Aug 19, 2025 | 8.18 | 8.23 | 8.15 | 8.19 | 8.19 | 0.24% | 236,907 |
| Aug 18, 2025 | 8.16 | 8.20 | 8.13 | 8.17 | 8.17 | -0.12% | 162,191 |
| Aug 15, 2025 | 8.18 | 8.20 | 8.15 | 8.18 | 8.18 | -0.24% | 247,495 |
| Aug 14, 2025 | 8.12 | 8.21 | 8.12 | 8.20 | 8.20 | 0.99% | 285,004 |
| Aug 13, 2025 | 8.11 | 8.14 | 8.03 | 8.12 | 8.12 | 0.25% | 262,422 |
| Aug 12, 2025 | 7.94 | 8.11 | 7.94 | 8.10 | 8.10 | 1.50% | 352,567 |
| Aug 11, 2025 | 8.02 | 8.05 | 7.90 | 7.98 | 7.98 | -0.75% | 155,731 |
| Aug 8, 2025 | 8.07 | 8.12 | 8.00 | 8.04 | 8.04 | -0.37% | 253,888 |
| Aug 7, 2025 | 7.96 | 8.09 | 7.93 | 8.07 | 8.07 | 1.64% | 421,763 |
| Aug 6, 2025 | 7.90 | 7.99 | 7.86 | 7.94 | 7.94 | 1.02% | 355,938 |
| Aug 5, 2025 | 7.70 | 7.95 | 7.70 | 7.86 | 7.86 | 2.34% | 553,500 |
| Aug 4, 2025 | 7.55 | 7.68 | 7.50 | 7.68 | 7.68 | 2.54% | 384,674 |
| Aug 1, 2025 | 7.78 | 7.80 | 7.45 | 7.49 | 7.49 | -3.97% | 371,513 |
| Jul 31, 2025 | 7.82 | 8.07 | 7.65 | 7.80 | 7.80 | 1.17% | 1,036,704 |
| Jul 30, 2025 | 7.73 | 7.75 | 7.61 | 7.71 | 7.71 | 0.39% | 199,081 |
| Jul 29, 2025 | 7.70 | 7.74 | 7.65 | 7.68 | 7.68 | 0.13% | 209,167 |
| Jul 28, 2025 | 7.76 | 7.82 | 7.60 | 7.67 | 7.67 | -0.26% | 278,116 |
| Jul 25, 2025 | 7.66 | 7.70 | 7.58 | 7.69 | 7.69 | 0.39% | 169,357 |
| Jul 24, 2025 | 7.73 | 7.73 | 7.62 | 7.66 | 7.66 | -0.78% | 273,402 |
| Jul 23, 2025 | 7.65 | 7.73 | 7.65 | 7.72 | 7.72 | 1.45% | 334,408 |
| Jul 22, 2025 | 7.68 | 7.70 | 7.57 | 7.61 | 7.61 | -0.52% | 259,284 |
| Jul 21, 2025 | 7.62 | 7.68 | 7.61 | 7.65 | 7.65 | 0.92% | 236,016 |