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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.1912
CLOSE 7.188

Low

LOW 5.62

High

HIGH 8.23
DATEOPENHIGHLOWCLOSE
01/02/20257.397.487.337.48
01/03/20257.467.487.277.28
01/06/20257.337.367.267.31
01/07/20257.337.357.237.3
01/08/20257.337.337.217.24
01/09/20257.187.277.187.19
01/10/20257.227.277.167.22
01/13/20257.157.167.017.03
01/14/20256.956.956.746.81
01/15/20256.846.856.736.81
01/16/20256.846.886.756.78
01/17/20256.86.846.766.78
01/20/20256.816.946.786.91
01/21/20256.877.016.876.97
01/22/20256.987.096.937.09
01/23/20257.17.1777.12
01/24/20257.177.26.967.07
01/27/20257.027.086.957.03
01/28/20257.037.127.017.1
01/29/20257.177.227.17.11
01/30/20257.17.267.17.19
01/31/20257.27.257.157.21
02/03/20257.047.137.027.09
02/04/20257.227.377.227.31
02/05/20257.327.347.157.18
02/06/20257.227.327.167.32
02/07/20257.327.367.27.24
02/10/20257.257.277.187.21
02/11/20257.197.247.087.1
02/12/20257.097.327.097.32
02/13/20257.47.447.337.33
02/14/20257.327.377.217.29
02/17/20257.287.347.287.32
02/18/20257.347.347.247.26
02/19/20257.237.287.147.17
02/20/20257.157.217.047.09
02/21/20257.077.117.037.09
02/24/20257.077.137.017.13
02/25/20257.17.217.17.13
02/26/20257.147.267.147.25
02/27/20257.27.247.127.24
02/28/20257.257.437.037.35
03/03/20257.47.437.317.34
03/04/20257.257.347.027.02
03/05/20257.137.327.137.16
03/06/20257.277.387.117.21
03/07/20257.127.27.067.13
03/10/20257.247.246.866.87
03/11/20256.856.866.636.69
03/12/20256.726.726.556.59
03/13/20256.516.646.516.53
03/14/20256.596.676.426.6
03/17/20256.666.776.596.77
03/18/20256.836.846.76.75
03/19/20256.76.96.76.86
03/20/20256.876.96.736.79
03/21/20256.746.796.626.69
03/24/20256.746.776.76.71
03/25/20256.796.86.76.8
03/26/20256.86.866.766.82
03/27/20256.776.836.716.74
03/28/20256.76.736.566.56
03/31/20256.536.566.316.34
04/01/20256.396.546.376.49
04/02/20256.496.626.436.62
04/03/20256.486.526.356.39
04/04/20256.356.476.026.14
04/07/20255.86.265.625.97
04/08/20256.146.225.976.13
04/09/202566.085.855.92
04/10/20256.56.56.126.12
04/11/20256.146.155.946.06
04/14/20256.236.236.136.17
04/15/20256.26.276.176.25
04/16/20256.226.266.126.26
04/17/20256.226.236.086.15
04/22/20256.156.186.066.15
04/23/20256.266.316.26.23
04/24/20256.26.256.176.2
04/25/20256.266.316.256.31
04/28/20256.356.396.36.32
04/29/20256.316.366.276.29
04/30/20256.36.376.236.37
05/02/20256.466.486.396.44
05/05/20256.486.486.416.46
05/06/20256.466.486.386.41
05/07/20256.416.56.376.47
05/08/20256.56.66.46.43
05/09/20256.366.376.146.29
05/12/20256.396.536.326.49
05/13/20256.546.76.536.7
05/14/20256.676.736.616.65
05/15/20256.66.646.546.63
05/16/20256.626.656.586.59
05/19/20256.576.626.516.62
05/20/20256.66.726.66.7
05/21/20256.76.796.616.72
05/22/20256.76.76.626.62
05/23/20256.656.746.546.56
05/26/20256.666.776.666.77
05/27/20256.86.826.716.8
05/28/20256.816.846.86.81
05/29/20256.856.916.816.81
05/30/20256.86.846.766.76
06/02/20256.716.766.676.73
06/03/20256.746.796.646.76
06/04/20256.86.856.776.8
06/05/20256.856.866.756.83
06/06/20256.846.986.816.95
06/09/20256.987.296.987.16
06/10/20257.167.277.17.24
06/11/20257.227.267.127.12
06/12/20257.117.116.946.98
06/13/20256.686.786.666.69
06/16/20256.716.96.696.9
06/17/20256.886.886.786.79
06/18/20256.796.866.776.82
06/19/20256.776.816.76.7
06/20/20256.726.816.716.75
06/23/20256.646.756.646.69
06/24/20256.787.026.786.96
06/25/20256.967.046.916.97
06/26/2025776.866.91
06/27/20256.977.046.947.03
06/30/20257.077.147.027.11
07/01/20257.157.217.097.18
07/02/20257.237.287.197.25
07/03/20257.297.367.227.32
07/04/20257.277.397.247.34
07/07/20257.217.417.177.34
07/08/20257.417.447.367.41
07/09/20257.427.557.387.52
07/10/20257.537.697.477.69
07/11/20257.687.727.67.64
07/14/20257.557.737.457.73
07/15/20257.757.767.497.51
07/16/20257.467.557.397.41
07/17/20257.417.67.417.51
07/18/20257.547.67.517.58
07/21/20257.627.687.617.65
07/22/20257.687.77.577.61
07/23/20257.657.737.657.72
07/24/20257.737.737.627.66
07/25/20257.667.77.587.69
07/28/20257.767.827.67.67
07/29/20257.77.747.657.68
07/30/20257.737.757.617.71
07/31/20257.828.077.657.8
08/01/20257.787.87.457.49
08/04/20257.557.687.57.68
08/05/20257.77.957.77.86
08/06/20257.97.997.867.94
08/07/20257.968.097.938.07
08/08/20258.078.1288.04
08/11/20258.028.057.97.98
08/12/20257.948.117.948.1
08/13/20258.118.148.038.12
08/14/20258.128.218.128.2
08/15/20258.188.28.158.18
08/18/20258.168.28.138.17
08/19/20258.188.238.158.19
08/20/20258.178.198.128.14
08/21/20258.148.168.048.09
08/22/20258.028.148.028.14
08/25/20258.138.188.128.13
08/26/20258.048.127.968.08
08/27/20258.088.128.038.03
08/28/20257.958.137.958.04
08/29/20258.048.057.947.94
09/01/20257.9287.887.99
09/02/20257.977.997.767.82
09/03/20257.857.927.837.89
09/04/20257.877.987.817.98
09/05/202588.027.927.95
09/08/20257.958.017.937.97
09/09/20257.958.047.928
09/10/202588.047.897.89
09/11/20257.857.957.857.95
09/12/20257.887.997.887.95
09/15/20257.9687.717.73
09/16/20257.767.777.677.69
09/17/20257.77.777.697.7
09/18/20257.817.817.577.58
09/19/20257.587.677.527.56
09/22/20257.557.567.477.5
09/23/20257.477.577.437.44
09/24/20257.427.467.377.42
09/25/20257.47.47.317.39
09/26/20257.47.57.47.45
09/29/20257.57.527.427.42
09/30/20257.427.467.377.41
10/01/20257.387.467.37.31
10/02/20257.337.447.327.4
10/03/20257.47.537.47.51
10/06/20257.557.647.487.63
10/07/20257.637.677.547.54
10/08/20257.537.657.527.59
10/09/20257.627.717.337.37
10/10/20257.357.427.257.25
10/13/20257.337.357.197.23
10/14/20257.197.217.117.18
10/15/20257.257.267.177.18
10/16/20257.187.197.087.17
10/17/20257.167.227.047.15
10/20/20257.227.267.177.26
10/21/20257.267.317.217.3
10/22/20257.357.447.317.44
10/23/20257.447.447.367.36
10/24/20257.377.467.367.36
10/27/20257.397.467.367.41
10/28/20257.47.417.337.39
10/29/20257.367.367.157.26
10/30/20257.277.287.27.23
10/31/20257.317.317.147.18
11/03/20257.177.187.057.13
11/04/20257.097.127.057.09
11/05/20257.017.187.017.18
11/06/20257.127.167.037.03
11/07/20257.077.17.017.09
11/10/20257.187.27.147.17
11/11/20257.27.247.157.24
11/12/20257.277.347.217.33
11/13/20257.327.357.267.26
11/14/20257.237.237.067.1
11/17/20257.127.167.087.14
11/18/20257.037.036.916.95
11/19/20256.966.986.826.93
11/20/2025776.846.84
11/21/20256.826.926.746.91
11/24/20256.957.076.957.04
11/25/20257.047.156.947.15
11/26/20257.27.27.087.2
11/27/20257.237.327.187.29
11/28/20257.347.347.277.29
12/01/20257.287.367.237.35
12/02/20257.367.367.27.24
12/03/20257.277.327.247.25
12/04/20257.247.327.27.21
12/05/20257.37.37.27.24
12/08/20257.247.297.217.28
12/09/20257.257.277.187.2
12/10/20257.197.257.137.23
12/11/20257.217.377.187.35
12/12/20257.397.597.387.55
12/15/20257.67.687.537.57
12/16/20257.597.687.597.59
12/17/20257.67.637.527.62
12/18/20257.567.77.567.69
12/19/20257.77.837.667.76
12/22/20257.797.957.727.94
12/23/20257.917.947.87.81
12/24/20257.817.877.787.78
12/29/20257.777.847.757.84
12/30/20257.847.987.797.96
12/31/20257.858.017.77.92