Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.400 | 10.405 | 9.685 | 10.405 | 10.405 | 0 |
| 2026-10-20 | 10.320 | 10.400 | 9.685 | 10.400 | 10.400 | 0 |
| 2026-10-19 | 10.198 | 10.198 | 9.685 | 10.198 | 10.198 | 0 |
| 2026-10-16 | 10.198 | 10.240 | 9.685 | 10.240 | 10.240 | 0 |
| 2026-10-15 | 10.178 | 10.230 | 10.000 | 10.230 | 10.230 | 160 |
| 2026-10-14 | 10.128 | 10.350 | 10.100 | 10.200 | 10.200 | 44 |
| 2026-10-13 | 10.400 | 10.450 | 10.320 | 10.364 | 10.364 | 31,064 |
| 2026-10-12 | 10.255 | 10.340 | 10.140 | 10.340 | 10.340 | 68 |
| 2026-10-09 | 10.128 | 10.265 | 10.100 | 10.265 | 10.265 | 498 |
| 2026-10-08 | 9.920 | 10.180 | 9.920 | 10.025 | 10.025 | 39,983 |
| 2026-10-07 | 10.010 | 10.132 | 9.950 | 10.020 | 10.020 | 936 |
| 2026-10-06 | 9.930 | 10.160 | 9.850 | 10.060 | 10.060 | 288 |
| 2026-10-05 | 10.100 | 10.240 | 9.825 | 9.930 | 9.930 | 363 |
| 2026-10-02 | 10.158 | 10.370 | 10.120 | 10.188 | 10.188 | 1,472 |
| 2026-10-01 | 10.360 | 10.550 | 10.060 | 10.173 | 10.173 | 2,520 |
| 2026-09-30 | 10.200 | 10.405 | 10.200 | 10.405 | 10.405 | 1,028,211 |
| 2026-09-29 | 9.990 | 10.190 | 9.990 | 10.180 | 10.180 | 432 |
| 2026-09-28 | 10.010 | 10.080 | 9.915 | 10.030 | 10.030 | 1,547 |
| 2026-09-25 | 9.833 | 10.050 | 9.770 | 9.983 | 9.983 | 10,242 |
| 2026-09-24 | 9.950 | 10.050 | 9.725 | 9.808 | 9.808 | 6,061 |
| 2026-09-23 | 9.900 | 10.000 | 9.900 | 9.935 | 9.935 | 400,719 |
| 2026-09-22 | 9.755 | 10.010 | 9.690 | 9.890 | 9.890 | 5,912 |
| 2026-09-21 | 9.705 | 9.790 | 9.650 | 9.755 | 9.755 | 10,679 |
| 2026-09-18 | 9.775 | 9.815 | 9.580 | 9.658 | 9.658 | 3,498 |
| 2026-09-17 | 9.740 | 9.865 | 9.740 | 9.798 | 9.798 | 1,168 |
| 2026-09-16 | 9.780 | 9.875 | 9.715 | 9.825 | 9.825 | 5,880 |
| 2026-09-15 | 9.813 | 9.860 | 9.675 | 9.705 | 9.705 | 1,030 |
| 2026-09-14 | 9.620 | 9.805 | 9.545 | 9.805 | 9.805 | 3,156 |
| 2026-09-11 | 9.670 | 9.835 | 9.670 | 9.810 | 9.810 | 53 |
| 2026-09-10 | 9.893 | 9.940 | 9.785 | 9.808 | 9.808 | 1,122 |
| 2026-09-09 | 9.815 | 9.898 | 9.575 | 9.898 | 9.898 | 942 |
| 2026-09-08 | 10.070 | 10.070 | 9.900 | 9.900 | 9.900 | 409 |
| 2026-09-07 | 10.000 | 10.170 | 9.880 | 10.080 | 10.080 | 2,840 |
| 2026-09-04 | 9.950 | 10.115 | 9.880 | 10.115 | 10.115 | 8,430 |
| 2026-09-03 | 9.863 | 9.890 | 9.780 | 9.783 | 9.783 | 20,076 |
| 2026-09-02 | 9.760 | 9.935 | 9.750 | 9.935 | 9.935 | 828 |
| 2026-09-01 | 10.000 | 10.000 | 9.770 | 9.800 | 9.800 | 1,779 |
| 2026-08-28 | 10.270 | 10.305 | 10.190 | 10.305 | 10.305 | 2,733 |
| 2026-08-27 | 10.260 | 10.310 | 10.220 | 10.280 | 10.280 | 4,317 |
| 2026-08-26 | 10.300 | 10.490 | 10.200 | 10.330 | 10.330 | 34,062 |
| 2026-08-25 | 10.270 | 10.360 | 10.250 | 10.320 | 10.320 | 140 |
| 2026-08-24 | 10.128 | 10.290 | 10.100 | 10.270 | 10.270 | 5,163 |
| 2026-08-21 | 10.120 | 10.180 | 10.120 | 10.145 | 10.145 | 123 |
| 2026-08-20 | 10.040 | 10.210 | 10.040 | 10.138 | 10.138 | 1,897 |
| 2026-08-19 | 10.000 | 10.075 | 9.965 | 9.985 | 9.985 | 4,234 |
| 2026-08-18 | 9.950 | 10.200 | 9.860 | 10.040 | 10.040 | 14,303 |
| 2026-08-17 | 10.260 | 10.260 | 10.050 | 10.120 | 10.120 | 446 |
| 2026-08-14 | 10.270 | 10.320 | 10.230 | 10.320 | 10.320 | 49 |
| 2026-08-13 | 10.300 | 10.400 | 10.250 | 10.285 | 10.285 | 133 |
| 2026-08-12 | 10.198 | 10.290 | 10.010 | 10.188 | 10.188 | 4,686 |
| 2026-08-11 | 10.000 | 10.160 | 9.920 | 10.100 | 10.100 | 10,927 |
| 2026-08-10 | 10.100 | 10.430 | 9.975 | 10.010 | 10.010 | 784 |
| 2026-08-07 | 10.330 | 10.340 | 10.180 | 10.285 | 10.285 | 2,685 |
| 2026-08-06 | 10.490 | 10.490 | 10.250 | 10.385 | 10.385 | 367 |
| 2026-08-05 | 10.520 | 10.520 | 10.400 | 10.440 | 10.440 | 1,945 |
| 2026-08-04 | 10.400 | 10.530 | 10.320 | 10.440 | 10.440 | 1,149 |
| 2026-08-03 | 10.610 | 10.720 | 10.360 | 10.490 | 10.490 | 1,526 |
| 2026-07-31 | 10.310 | 10.510 | 10.250 | 10.305 | 10.305 | 36,558 |
| 2026-07-30 | 10.400 | 10.730 | 10.300 | 10.575 | 10.575 | 1,391 |
| 2026-07-29 | 10.470 | 10.690 | 10.400 | 10.425 | 10.425 | 14,135 |
Page 1 of 3 · 128 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.