Melia Hotels International, S.A. MEL
BME · Spain · Consumer Services
€10.10-0.27 (-2.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.10 | -2.60% | €10.36 | €10.36 | €10.04 | 183.40K |
| 2026-09-30 | €10.37 | +2.47% | €10.20 | €10.43 | €10.01 | 203.71K |
| 2026-09-29 | €10.12 | +1.20% | €10.01 | €10.22 | €10.01 | 167.30K |
| 2026-09-28 | €10.00 | +0.10% | €9.97 | €10.09 | €9.87 | 110.07K |
| 2026-09-25 | €9.99 | +1.94% | €9.82 | €10.09 | €9.82 | 142.63K |
| 2026-09-24 | €9.80 | -1.66% | €9.98 | €9.98 | €9.73 | 110.19K |
| 2026-09-23 | €9.97 | +0.50% | €9.90 | €10.01 | €9.84 | 115.17K |
| 2026-09-22 | €9.91 | +1.69% | €9.77 | €10.01 | €9.68 | 280.39K |
| 2026-09-21 | €9.75 | +1.04% | €9.67 | €9.82 | €9.65 | 233.09K |
| 2026-09-18 | €9.65 | -1.63% | €9.77 | €9.77 | €9.56 | 227.55K |
| 2026-09-17 | €9.81 | +0.20% | €9.74 | €9.87 | €9.74 | 116.83K |
| 2026-09-16 | €9.79 | +0.36% | €9.79 | €9.94 | €9.70 | 180.00K |
| 2026-09-15 | €9.76 | -0.46% | €9.81 | €9.90 | €9.68 | 289.05K |
| 2026-09-14 | €9.80 | 0.00% | €9.62 | €9.82 | €9.55 | 240.14K |
| 2026-09-11 | €9.80 | -0.46% | €9.65 | €9.82 | €9.65 | 241.58K |
| 2026-09-10 | €9.85 | -0.46% | €9.88 | €9.93 | €9.77 | 323.42K |
| 2026-09-09 | €9.89 | +0.05% | €9.81 | €9.89 | €9.61 | 245.48K |
| 2026-09-08 | €9.89 | -1.84% | €10.05 | €10.07 | €9.86 | 131.28K |
| 2026-09-07 | €10.07 | 0.00% | €10.07 | €10.24 | €9.99 | 107.85K |
| 2026-09-04 | €10.07 | +2.60% | €9.92 | €10.12 | €9.85 | 307.18K |
| 2026-09-03 | €9.81 | -0.46% | €9.82 | €9.89 | €9.77 | 129.96K |
| 2026-09-02 | €9.86 | +0.77% | €9.76 | €9.93 | €9.73 | 295.50K |
| 2026-09-01 | €9.78 | -2.35% | €10.00 | €10.00 | €9.75 | 334.78K |
| 2026-08-31 | €10.02 | -1.67% | €10.06 | €10.19 | €10.02 | 160.80K |
| 2026-08-28 | €10.19 | -0.59% | €10.25 | €10.29 | €10.15 | 161.05K |
| 2026-08-27 | €10.25 | -0.87% | €10.26 | €10.30 | €10.20 | 277.07K |
| 2026-08-26 | €10.34 | +0.10% | €10.31 | €10.48 | €10.30 | 158.52K |
| 2026-08-25 | €10.33 | +0.49% | €10.25 | €10.38 | €10.23 | 99.92K |
| 2026-08-24 | €10.28 | +1.48% | €10.13 | €10.30 | €10.09 | 121.85K |
| 2026-08-21 | €10.13 | -0.39% | €10.13 | €10.18 | €10.10 | 120.26K |
| 2026-08-20 | €10.17 | +0.79% | €10.03 | €10.22 | €10.03 | 168.43K |
| 2026-08-19 | €10.09 | +0.40% | €10.00 | €10.10 | €9.95 | 157.52K |
| 2026-08-18 | €10.05 | -0.50% | €10.05 | €10.23 | €10.00 | 185.27K |
| 2026-08-17 | €10.10 | -1.37% | €10.25 | €10.25 | €10.08 | 129.34K |
| 2026-08-14 | €10.24 | -0.10% | €10.30 | €10.34 | €10.23 | 94.24K |
| 2026-08-13 | €10.25 | -0.49% | €10.30 | €10.38 | €10.22 | 159.78K |
| 2026-08-12 | €10.30 | +2.28% | €10.11 | €10.30 | €10.00 | 325.87K |
| 2026-08-11 | €10.07 | +0.70% | €10.00 | €10.19 | €9.92 | 308.35K |
| 2026-08-10 | €10.00 | -1.67% | €10.16 | €10.22 | €9.98 | 200.22K |
| 2026-08-07 | €10.17 | -1.26% | €10.34 | €10.34 | €10.17 | 117.96K |
| 2026-08-06 | €10.30 | -1.06% | €10.28 | €10.49 | €10.25 | 175.61K |
| 2026-08-05 | €10.41 | -0.29% | €10.41 | €10.53 | €10.35 | 175.35K |
| 2026-08-04 | €10.44 | +0.38% | €10.40 | €10.54 | €10.33 | 188.56K |
| 2026-08-03 | €10.40 | +0.29% | €10.50 | €10.72 | €10.40 | 413.72K |
| 2026-07-31 | €10.37 | -2.72% | €10.32 | €10.57 | €10.21 | 400.31K |
| 2026-07-30 | €10.66 | +1.81% | €10.40 | €10.77 | €10.27 | 309.83K |
| 2026-07-29 | €10.47 | -0.76% | €10.54 | €10.55 | €10.41 | 262.59K |
| 2026-07-28 | €10.55 | +0.09% | €10.54 | €10.72 | €10.50 | 158.71K |
| 2026-07-27 | €10.54 | +0.96% | €10.47 | €10.65 | €10.47 | 227.97K |
| 2026-07-24 | €10.44 | +2.76% | €10.11 | €10.44 | €10.11 | 180.56K |
| 2026-07-23 | €10.16 | -1.93% | €10.28 | €10.32 | €10.12 | 230.09K |
| 2026-07-22 | €10.36 | -2.17% | €10.59 | €10.59 | €10.32 | 340.75K |
| 2026-07-21 | €10.59 | +0.09% | €10.47 | €10.66 | €10.43 | 322.19K |
| 2026-07-20 | €10.58 | -0.09% | €10.49 | €10.65 | €10.48 | 262.33K |
| 2026-07-17 | €10.59 | -1.58% | €10.67 | €10.76 | €10.58 | 283.11K |
| 2026-07-16 | €10.76 | +0.19% | €10.74 | €11.00 | €10.57 | 284.22K |
| 2026-07-15 | €10.74 | -0.56% | €10.80 | €10.80 | €10.40 | 357.45K |
| 2026-07-14 | €10.80 | -2.44% | €11.02 | €11.02 | €10.69 | 392.33K |
| 2026-07-13 | €11.07 | -0.81% | €11.12 | €11.22 | €10.95 | 274.53K |
| 2026-07-10 | €11.16 | 0.00% | €11.20 | €11.38 | €11.07 | 383.69K |
| 2026-07-09 | €11.16 | -0.45% | €11.27 | €11.34 | €11.03 | 287.03K |
| 2026-07-08 | €11.21 | -5.16% | €11.77 | €11.77 | €11.16 | 366.11K |
| 2026-07-07 | €11.82 | +1.20% | €11.75 | €11.82 | €11.66 | 169.88K |
| 2026-07-06 | €11.68 | -2.67% | €11.80 | €11.86 | €11.55 | 248.63K |
| 2026-07-03 | €12.00 | +0.42% | €11.97 | €12.00 | €11.86 | 168.93K |
| 2026-07-02 | €11.95 | +0.08% | €12.05 | €12.07 | €11.89 | 267.62K |
| 2026-07-01 | €11.94 | -1.73% | €12.20 | €12.20 | €11.86 | 357.86K |
| 2026-06-30 | €12.15 | +0.08% | €12.19 | €12.34 | €12.01 | 298.71K |
| 2026-06-29 | €12.14 | -1.06% | €12.26 | €12.27 | €12.02 | 304.11K |
| 2026-06-26 | €12.27 | -0.89% | €12.28 | €12.41 | €12.13 | 156.79K |
| 2026-06-25 | €12.38 | +1.64% | €12.24 | €12.47 | €12.21 | 302.67K |
| 2026-06-24 | €12.18 | +0.33% | €12.12 | €12.23 | €11.98 | 221.45K |
| 2026-06-23 | €12.14 | -1.62% | €12.23 | €12.30 | €12.06 | 351.05K |
| 2026-06-22 | €12.34 | -0.80% | €12.38 | €12.53 | €12.31 | 318.08K |
| 2026-06-19 | €12.44 | +1.63% | €12.25 | €12.49 | €12.11 | 1.20M |
| 2026-06-18 | €12.24 | +2.60% | €11.96 | €12.24 | €11.87 | 309.92K |
| 2026-06-17 | €11.93 | +0.68% | €11.80 | €11.95 | €11.71 | 363.39K |
| 2026-06-16 | €11.85 | +0.25% | €11.82 | €11.95 | €11.68 | 316.50K |
| 2026-06-15 | €11.82 | +2.07% | €11.81 | €11.95 | €11.58 | 459.29K |
| 2026-06-12 | €11.58 | +3.76% | €11.30 | €11.58 | €11.30 | 223.30K |
| 2026-06-11 | €11.16 | -0.36% | €11.21 | €11.26 | €11.02 | 197.15K |
| 2026-06-10 | €11.20 | +0.54% | €11.26 | €11.28 | €11.08 | 270.37K |
| 2026-06-09 | €11.14 | +0.63% | €11.13 | €11.37 | €10.99 | 266.44K |
| 2026-06-08 | €11.07 | +0.91% | €10.90 | €11.20 | €10.81 | 297.37K |
| 2026-06-05 | €10.97 | -0.63% | €11.00 | €11.09 | €10.94 | 257.18K |
| 2026-06-04 | €11.04 | -0.99% | €11.07 | €11.27 | €11.03 | 222.83K |
| 2026-06-03 | €11.15 | +0.36% | €11.04 | €11.27 | €11.01 | 335.35K |
| 2026-06-02 | €11.11 | -0.89% | €11.27 | €11.34 | €11.03 | 460.33K |
| 2026-06-01 | €11.21 | -0.18% | €11.10 | €11.25 | €10.99 | 290.41K |
| 2026-05-29 | €11.23 | -0.97% | €11.34 | €11.36 | €11.08 | 861.17K |