Melia Hotels historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	6.520	6.792	6.466	6.504	6.264	1,775,100
2021-11-15	6.338	6.540	6.282	6.382	6.146	911,401
2021-11-12	6.540	6.540	6.314	6.350	6.116	1,037,641
2021-11-11	6.682	6.682	6.366	6.506	6.266	1,486,593
2021-11-10	6.752	6.894	6.652	6.700	6.453	1,977,245
2021-11-09	6.660	6.872	6.640	6.822	6.570	2,089,734
2021-11-08	6.784	6.920	6.618	6.728	6.480	1,907,489
2021-11-05	6.420	6.910	6.250	6.906	6.651	2,154,788
2021-11-04	6.394	6.486	6.338	6.384	6.148	659,635
2021-11-03	6.390	6.406	6.226	6.378	6.143	741,134
2021-11-02	6.412	6.470	6.344	6.368	6.133	525,864
2021-11-01	6.352	6.530	6.350	6.436	6.198	890,639
2021-10-29	6.250	6.430	6.230	6.362	6.127	703,598
2021-10-28	6.364	6.432	6.228	6.408	6.172	1,158,904
2021-10-27	6.302	6.336	6.152	6.302	6.069	900,600
2021-10-26	6.294	6.478	6.250	6.334	6.100	892,766
2021-10-25	6.282	6.352	6.122	6.246	6.015	1,613,313
2021-10-22	6.450	6.450	6.216	6.342	6.108	1,346,052
2021-10-21	6.312	6.462	6.190	6.380	6.145	1,183,495
2021-10-20	6.834	6.834	6.310	6.354	6.119	2,508,286
2021-10-19	7.010	7.034	6.808	6.826	6.574	820,180
2021-10-18	7.032	7.080	6.910	7.012	6.753	1,163,049
2021-10-15	6.778	7.088	6.778	7.088	6.826	1,487,864
2021-10-14	6.768	6.868	6.740	6.770	6.520	732,960

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.