UK markets closed

Meliá Hotels International, S.A. (MEL.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
7.88+0.03 (+0.38%)
At close: 09:05AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20247.887.887.887.887.88-
20 May 20247.857.857.857.857.85-
17 May 20247.717.717.717.717.71-
16 May 20247.767.767.767.767.76-
15 May 20247.777.777.777.777.77-
14 May 20247.867.867.867.867.86-
13 May 20247.787.787.787.787.78-
10 May 20247.667.667.667.667.66-
09 May 20247.587.587.587.587.58-
08 May 20247.557.557.557.557.55-
07 May 20247.537.537.537.537.53-
06 May 20247.457.457.457.457.45-
03 May 20247.437.437.437.437.43-
02 May 20247.357.357.357.357.35-
30 Apr 20247.437.437.437.437.43-
29 Apr 20247.437.437.437.437.43-
26 Apr 20247.417.417.417.417.41-
25 Apr 20247.437.437.437.437.43-
24 Apr 20247.327.327.327.327.32-
23 Apr 20247.287.287.287.287.28-
22 Apr 20247.247.247.247.247.24-
19 Apr 20247.077.077.077.077.07-
18 Apr 20247.117.117.117.117.11-
17 Apr 20247.067.067.067.067.06-
16 Apr 20247.207.207.207.207.20-
15 Apr 20247.187.187.187.187.18-
12 Apr 20247.477.477.477.477.47-
11 Apr 20247.417.417.417.417.41-
10 Apr 20247.207.207.207.207.20-
09 Apr 20247.327.327.327.327.32-
08 Apr 20247.297.297.297.297.29-
05 Apr 20247.347.347.347.347.34-
04 Apr 20247.397.397.397.397.39-
03 Apr 20247.187.187.187.187.18-
02 Apr 20247.497.497.497.497.49-
28 Mar 20247.457.457.457.457.45-
27 Mar 20247.437.437.437.437.43-
26 Mar 20247.387.387.387.387.38-
25 Mar 20247.247.247.247.247.24-
22 Mar 20247.167.167.167.167.16-
21 Mar 20247.017.017.017.017.01-
20 Mar 20246.956.956.956.956.95-
19 Mar 20246.896.896.896.896.89-
18 Mar 20246.836.836.836.836.83-
15 Mar 20246.806.806.806.806.80-
14 Mar 20247.027.027.027.027.02-
13 Mar 20246.936.936.936.936.93-
12 Mar 20246.806.806.806.806.80-
11 Mar 20246.706.706.706.706.70-
08 Mar 20246.666.666.666.666.66-
07 Mar 20246.646.646.646.646.64-
06 Mar 20246.616.616.616.616.61-
05 Mar 20246.716.716.716.716.71-
04 Mar 20246.716.716.716.716.71-
01 Mar 20246.646.646.646.646.64-
29 Feb 20246.576.576.576.576.57-
28 Feb 20246.776.776.776.776.77-
27 Feb 20246.866.866.866.866.86-
26 Feb 20246.926.926.926.926.92-
23 Feb 20246.166.166.166.166.16-
22 Feb 20246.166.166.166.166.16-
21 Feb 20246.166.166.166.166.16-
20 Feb 20246.166.166.166.166.16-
19 Feb 20246.166.166.166.166.16-
16 Feb 20246.256.256.256.256.25-
15 Feb 20246.246.246.246.246.24-
14 Feb 20246.206.206.206.206.20-
13 Feb 20246.326.326.326.326.32-
12 Feb 20246.326.326.326.326.32-
09 Feb 20246.366.366.366.366.36-
08 Feb 20246.326.326.326.326.32-
07 Feb 20246.326.326.326.326.32-
06 Feb 20246.266.266.266.266.26-
05 Feb 20246.276.276.276.276.27-
02 Feb 20246.266.266.266.266.26-
01 Feb 20246.256.256.256.256.25-
31 Jan 20246.246.246.246.246.24-
30 Jan 20246.266.266.266.266.26-
29 Jan 20246.326.326.326.326.32-
26 Jan 20246.306.306.306.306.30-
25 Jan 20246.286.286.286.286.28-
24 Jan 20246.266.266.266.266.26-
23 Jan 20246.206.206.206.206.20-
22 Jan 20246.226.226.226.226.22-
19 Jan 20246.056.056.056.056.05-
18 Jan 20245.915.915.915.915.91-
17 Jan 20245.815.815.815.815.81-
16 Jan 20245.825.825.825.825.82-
15 Jan 20245.935.935.935.935.93-
12 Jan 20245.935.935.935.935.93-
11 Jan 20245.975.975.975.975.97-
10 Jan 20245.915.915.915.915.91-
09 Jan 20245.975.975.975.975.97-
08 Jan 20245.865.865.865.865.86-
05 Jan 20245.825.825.825.825.82-
04 Jan 20245.825.825.825.825.82-
03 Jan 20245.915.915.915.915.91-
02 Jan 20246.036.036.036.036.03-
29 Dec 20235.995.995.995.995.99-
28 Dec 20236.086.086.086.086.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...