Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.500 | 7.850 | 7.490 | 7.740 | 7.649 | 3,217 |
| 2026-02-03 | 7.715 | 7.760 | 7.515 | 7.515 | 7.427 | 911 |
| 2026-02-02 | 7.480 | 7.675 | 7.470 | 7.650 | 7.560 | 10,704 |
| 2026-01-30 | 7.455 | 7.595 | 7.450 | 7.590 | 7.501 | 502 |
| 2026-01-29 | 7.465 | 7.495 | 7.340 | 7.408 | 7.321 | 740,312 |
| 2026-01-28 | 7.310 | 7.390 | 7.270 | 7.343 | 7.256 | 155 |
| 2026-01-27 | 7.450 | 7.450 | 7.355 | 7.400 | 7.313 | 43,767 |
| 2026-01-26 | 7.450 | 7.540 | 7.388 | 7.388 | 7.301 | 319 |
| 2026-01-23 | 7.610 | 7.620 | 7.490 | 7.565 | 7.476 | 805 |
| 2026-01-22 | 7.590 | 7.730 | 7.360 | 7.598 | 7.508 | 423 |
| 2026-01-21 | 7.485 | 7.485 | 7.280 | 7.433 | 7.345 | 1,680 |
| 2026-01-20 | 7.580 | 7.580 | 7.380 | 7.405 | 7.318 | 2,176 |
| 2026-01-19 | 7.765 | 7.765 | 7.605 | 7.605 | 7.516 | 578 |
| 2026-01-16 | 7.790 | 7.840 | 7.695 | 7.728 | 7.637 | 365 |
| 2026-01-15 | 7.825 | 7.850 | 7.770 | 7.788 | 7.696 | 718 |
| 2026-01-14 | 7.850 | 7.975 | 7.805 | 7.828 | 7.736 | 397 |
| 2026-01-13 | 8.000 | 8.015 | 7.850 | 7.940 | 7.847 | 37,410 |
| 2026-01-12 | 8.000 | 8.060 | 7.950 | 8.023 | 7.928 | 1,108 |
| 2026-01-09 | 8.095 | 8.150 | 8.060 | 8.065 | 7.970 | 1,015 |
| 2026-01-08 | 8.000 | 8.085 | 8.000 | 8.073 | 7.978 | 619 |
| 2026-01-07 | 8.100 | 8.100 | 7.945 | 7.965 | 7.872 | 893 |
| 2026-01-06 | 8.000 | 8.065 | 7.975 | 8.050 | 7.956 | 239 |
| 2026-01-05 | 8.000 | 8.065 | 7.925 | 8.048 | 7.953 | 646 |
| 2026-01-02 | 7.995 | 7.995 | 7.890 | 7.905 | 7.812 | 3,162 |
| 2025-12-31 | 7.830 | 8.000 | 7.830 | 8.000 | 7.906 | 146 |
| 2025-12-30 | 7.850 | 7.960 | 7.825 | 7.913 | 7.820 | 92 |
| 2025-12-29 | 7.750 | 7.835 | 7.750 | 7.763 | 7.671 | 124 |
| 2025-12-24 | 7.820 | 7.855 | 7.810 | 7.810 | 7.718 | 39 |
| 2025-12-23 | 7.900 | 7.915 | 7.810 | 7.825 | 7.733 | 7,439 |
| 2025-12-22 | 7.815 | 7.930 | 7.740 | 7.885 | 7.792 | 452 |
| 2025-12-19 | 7.750 | 7.808 | 7.720 | 7.808 | 7.716 | 5,246 |
| 2025-12-18 | 7.560 | 7.760 | 7.560 | 7.678 | 7.587 | 1,293 |
| 2025-12-17 | 7.600 | 7.615 | 7.545 | 7.585 | 7.496 | 29 |
| 2025-12-16 | 7.570 | 7.665 | 7.570 | 7.600 | 7.511 | 180 |
| 2025-12-15 | 7.655 | 7.660 | 7.540 | 7.600 | 7.511 | 731 |
| 2025-12-12 | 7.390 | 7.580 | 7.380 | 7.530 | 7.442 | 386 |
| 2025-12-11 | 7.215 | 7.365 | 7.215 | 7.358 | 7.271 | 471 |
| 2025-12-10 | 7.190 | 7.238 | 7.165 | 7.238 | 7.153 | 2,044 |
| 2025-12-09 | 7.200 | 7.280 | 7.185 | 7.250 | 7.165 | 1,621 |
| 2025-12-08 | 7.240 | 7.300 | 7.230 | 7.248 | 7.162 | 85 |
| 2025-12-05 | 7.300 | 7.300 | 7.210 | 7.225 | 7.140 | 1 |
| 2025-12-04 | 7.220 | 7.320 | 7.195 | 7.238 | 7.153 | 11,295 |
| 2025-12-03 | 7.245 | 7.305 | 7.245 | 7.263 | 7.177 | 366 |
| 2025-12-02 | 7.360 | 7.360 | 7.200 | 7.238 | 7.153 | 1,070 |
| 2025-12-01 | 7.300 | 7.355 | 7.230 | 7.355 | 7.269 | 764 |
| 2025-11-28 | 7.330 | 7.330 | 7.245 | 7.315 | 7.229 | 288 |
| 2025-11-27 | 7.250 | 7.300 | 7.210 | 7.278 | 7.192 | 706 |
| 2025-11-26 | 7.200 | 7.200 | 7.080 | 7.148 | 7.064 | 370,299 |
| 2025-11-25 | 7.040 | 7.140 | 6.990 | 7.085 | 7.002 | 91 |
| 2025-11-24 | 7.045 | 7.050 | 6.945 | 7.040 | 6.957 | 2,283 |
| 2025-11-21 | 6.815 | 6.908 | 6.795 | 6.908 | 6.826 | 14,436 |
| 2025-11-20 | 6.990 | 6.995 | 6.835 | 6.835 | 6.755 | 1,739 |
| 2025-11-19 | 6.970 | 6.970 | 6.880 | 6.940 | 6.859 | 305 |
| 2025-11-18 | 7.015 | 7.025 | 6.920 | 6.935 | 6.854 | 447 |
| 2025-11-17 | 7.155 | 7.155 | 7.110 | 7.110 | 7.027 | 12 |
| 2025-11-14 | 7.225 | 7.225 | 7.070 | 7.108 | 7.024 | 14,200 |
| 2025-11-13 | 7.300 | 7.340 | 7.265 | 7.323 | 7.237 | 11,865 |
| 2025-11-12 | 7.270 | 7.333 | 7.210 | 7.333 | 7.246 | 704 |
| 2025-11-11 | 7.225 | 7.225 | 7.172 | 7.190 | 7.106 | 7,109 |
| 2025-11-10 | 7.148 | 7.200 | 7.148 | 7.148 | 7.064 | 396 |
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.