Melia Hotels historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.200	10.350	10.150	10.350	10.350	180,170
2026-10-15	10.180	10.240	9.975	10.150	10.150	401,070
2026-10-14	10.300	10.300	10.140	10.270	10.270	197,528
2026-10-13	10.400	10.460	10.320	10.320	10.320	161,148
2026-10-12	10.250	10.360	10.100	10.360	10.360	120,729
2026-10-09	10.130	10.260	10.100	10.200	10.200	112,082
2026-10-08	9.900	10.180	9.900	10.080	10.080	168,034
2026-10-07	10.010	10.150	9.915	10.020	10.020	123,640
2026-10-06	9.930	10.120	9.815	10.120	10.120	171,525
2026-10-05	10.130	10.230	9.800	9.970	9.970	418,954
2026-10-02	10.160	10.370	10.110	10.230	10.230	135,637
2026-10-01	10.360	10.360	10.040	10.100	10.100	183,403
2026-09-30	10.200	10.430	10.010	10.370	10.370	203,705
2026-09-29	10.010	10.220	10.010	10.120	10.120	167,303
2026-09-28	9.970	10.090	9.870	10.000	10.000	110,070
2026-09-25	9.820	10.090	9.820	9.990	9.990	142,632
2026-09-24	9.985	9.985	9.735	9.800	9.800	110,192
2026-09-23	9.900	10.010	9.840	9.965	9.965	115,166
2026-09-22	9.765	10.010	9.675	9.915	9.915	280,391
2026-09-21	9.670	9.820	9.650	9.750	9.750	233,089
2026-09-18	9.775	9.775	9.565	9.650	9.650	219,050
2026-09-17	9.740	9.870	9.740	9.810	9.810	116,828
2026-09-16	9.790	9.945	9.700	9.790	9.790	179,999
2026-09-15	9.810	9.905	9.675	9.755	9.755	289,046
2026-09-14	9.620	9.820	9.550	9.800	9.800	240,144
2026-09-11	9.650	9.825	9.650	9.800	9.800	241,584
2026-09-10	9.880	9.925	9.770	9.845	9.845	323,417
2026-09-09	9.815	9.890	9.615	9.890	9.890	245,475
2026-09-08	10.050	10.070	9.860	9.885	9.885	131,284
2026-09-07	10.070	10.240	9.990	10.070	10.070	107,852
2026-09-04	9.920	10.120	9.855	10.070	10.070	307,179
2026-09-03	9.820	9.890	9.765	9.815	9.815	129,957
2026-09-02	9.760	9.930	9.725	9.860	9.860	295,503
2026-09-01	10.000	10.000	9.750	9.785	9.785	334,784
2026-08-31	10.060	10.190	10.020	10.020	10.020	160,801
2026-08-28	10.250	10.290	10.150	10.190	10.190	161,051
2026-08-27	10.260	10.300	10.200	10.250	10.250	277,073
2026-08-26	10.310	10.480	10.300	10.340	10.340	158,523
2026-08-25	10.250	10.380	10.230	10.330	10.330	99,919
2026-08-24	10.130	10.300	10.090	10.280	10.280	121,845
2026-08-21	10.130	10.180	10.100	10.130	10.130	119,755
2026-08-20	10.030	10.220	10.030	10.170	10.170	168,431
2026-08-19	10.000	10.100	9.950	10.090	10.090	156,523
2026-08-18	10.050	10.230	10.000	10.050	10.050	185,267
2026-08-17	10.250	10.250	10.080	10.100	10.100	129,344
2026-08-14	10.300	10.340	10.230	10.240	10.240	94,242
2026-08-13	10.300	10.380	10.220	10.250	10.250	159,784
2026-08-12	10.110	10.300	10.000	10.300	10.300	325,872
2026-08-11	10.000	10.190	9.920	10.070	10.070	308,350
2026-08-10	10.160	10.220	9.975	10.000	10.000	200,222
2026-08-07	10.340	10.340	10.170	10.170	10.170	117,960
2026-08-06	10.280	10.490	10.250	10.300	10.300	175,609
2026-08-05	10.410	10.530	10.350	10.410	10.410	175,349
2026-08-04	10.400	10.540	10.330	10.440	10.440	188,557
2026-08-03	10.500	10.720	10.400	10.400	10.400	413,718
2026-07-31	10.320	10.570	10.210	10.370	10.370	400,314
2026-07-30	10.400	10.770	10.270	10.660	10.660	309,832
2026-07-29	10.540	10.550	10.410	10.470	10.470	262,591
2026-07-28	10.540	10.720	10.500	10.550	10.550	158,711
2026-07-27	10.470	10.650	10.470	10.540	10.540	227,974

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1406 EUR
2025-07-07	0.1163 EUR
2024-07-05	0.0757 EUR
2019-07-05	0.1482 EUR

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