Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Meliá Hotels International, S.A. logo
MEL.MC
Meliá Hotels International, S.A.
13:12:04
12.34 €
0.0000 (%0.00)
Previous Close: 12.24
Day Low₺12.11
Day High₺12.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MEL.MC: Meliá Hotels International, S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5609
CLOSE 9.5951

Low

LOW 7.26

High

HIGH 12.37
DATEOPENHIGHLOWCLOSE
01/02/20267.9987.857.92
01/05/202688.087.898.08
01/06/20268.038.097.968.09
01/07/20268.18.17.938.01
01/08/202688.17.988.1
01/09/20268.18.158.048.07
01/12/20268.068.087.957.98
01/13/20267.987.997.857.91
01/14/20267.97.987.87.85
01/15/20267.837.877.77.73
01/16/20267.717.847.657.78
01/19/20267.637.717.567.67
01/20/20267.567.587.377.42
01/21/20267.497.497.287.43
01/22/20267.537.667.57.66
01/23/20267.617.657.467.57
01/26/20267.457.537.367.42
01/27/20267.447.477.347.36
01/28/20267.327.427.267.4
01/29/20267.427.477.347.39
01/30/20267.467.617.397.53
02/02/20267.527.677.477.65
02/03/20267.717.717.517.52
02/04/20267.57.857.467.75
02/05/20267.77.827.687.77
02/06/20267.777.87.637.75
02/09/20267.87.897.757.89
02/10/20267.887.947.787.9
02/11/20267.937.957.757.77
02/12/20267.877.917.767.9
02/13/20267.837.957.827.88
02/16/20267.958.117.97.97
02/17/202688.077.918.07
02/18/20268.088.17.888.05
02/19/20268.058.057.897.96
02/20/20267.978.157.898.11
02/23/20268.18.137.897.93
02/24/20267.968.027.888.02
02/25/20268.018.017.897.94
02/26/20267.978.57.818.5
02/27/20268.438.598.38.34
03/02/20267.938.067.88
03/03/20267.9187.77.81
03/04/20267.678.067.628.06
03/05/20268.078.27.938.05
03/06/20268.098.147.928.02
03/09/20267.87.887.687.79
03/10/202688.017.878.01
03/11/20268.018.457.978.42
03/12/20268.488.838.358.7
03/13/20268.688.78.458.56
03/16/20268.568.758.468.75
03/17/20268.729.098.689.01
03/18/20269.029.218.999.11
03/19/202699.068.798.94
03/20/202699.1899
03/23/20268.829.48.789.26
03/24/20269.289.379.219.31
03/25/20269.449.649.419.61
03/26/20269.579.679.569.6
03/27/20269.629.729.429.45
03/30/20269.49.559.399.45
03/31/20269.499.729.499.57
04/01/20269.849.929.699.92
04/02/20269.8810.029.789.96
04/07/202610.0210.189.889.89
04/08/202610.3110.3510.0610.06
04/09/202610.110.4910.0710.49
04/10/202610.510.8310.4610.76
04/13/202610.7710.810.5910.78
04/14/202610.8511.1310.8111.11
04/15/202611.211.5211.1811.42
04/16/202611.3911.5911.2611.45
04/17/202611.3911.5511.311.51
04/20/202611.3911.4511.2811.44
04/21/202611.4911.4911.111.1
04/22/202611.1511.3111.0711.22
04/23/202611.211.3311.1211.27
04/24/202611.2111.4211.2111.36
04/27/202611.4111.5411.2711.28
04/28/202611.4211.4210.9711.06
04/29/202611.1311.1610.8110.89
04/30/202610.811.1410.7611.11
05/04/202611.1211.2611.0211.08
05/05/202611.2211.310.810.89
05/06/202611.0311.2410.9111.15
05/07/202611.1511.2911.0411.11
05/08/20261111.3310.8211.31
05/11/202611.2311.3611.1411.36
05/12/202611.1911.4611.1611.4
05/13/202611.3811.8911.3111.84
05/14/202611.912.111.7612.01
05/15/202611.921211.711.8
05/18/202611.6411.9311.5811.76
05/19/202611.7611.8511.6211.69
05/20/202611.6311.8211.3911.74
05/21/202611.7611.8611.5911.59
05/22/202611.711.7911.311.46
05/25/202611.6111.7111.4711.52
05/26/202611.4611.4611.1811.32
05/27/202611.3411.3811.1911.23
05/28/202611.2411.411.1711.34
05/29/202611.3411.3611.0811.23
06/01/202611.111.2510.9911.21
06/02/202611.2711.3411.0311.11
06/03/202611.0411.2711.0111.15
06/04/202611.0711.2711.0311.04
06/05/20261111.0910.9410.97
06/08/202610.911.210.8111.07
06/09/202611.1311.3710.9911.14
06/10/202611.2611.2811.0811.2
06/11/202611.2111.2611.0211.16
06/12/202611.311.5811.311.58
06/15/202611.8111.9511.5811.82
06/16/202611.8211.9511.6811.85
06/17/202611.811.9511.7111.93
06/18/202611.9612.2411.8712.24
06/19/202612.2512.3712.1112.32