Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 7.320 | 7.350 | 7.260 | 7.260 | 7.175 | 144,500 |
| 2025-11-12 | 7.270 | 7.335 | 7.210 | 7.330 | 7.244 | 194,578 |
| 2025-11-11 | 7.200 | 7.240 | 7.145 | 7.235 | 7.150 | 131,987 |
| 2025-11-10 | 7.175 | 7.200 | 7.140 | 7.170 | 7.086 | 188,531 |
| 2025-11-07 | 7.070 | 7.095 | 7.005 | 7.085 | 7.002 | 175,432 |
| 2025-11-06 | 7.120 | 7.155 | 7.025 | 7.025 | 6.942 | 191,836 |
| 2025-11-05 | 7.010 | 7.175 | 7.010 | 7.175 | 7.091 | 212,855 |
| 2025-11-04 | 7.090 | 7.115 | 7.045 | 7.090 | 7.007 | 242,861 |
| 2025-11-03 | 7.170 | 7.180 | 7.045 | 7.130 | 7.046 | 209,258 |
| 2025-10-31 | 7.310 | 7.310 | 7.140 | 7.180 | 7.096 | 307,787 |
| 2025-10-30 | 7.270 | 7.280 | 7.195 | 7.225 | 7.140 | 241,848 |
| 2025-10-29 | 7.355 | 7.355 | 7.150 | 7.260 | 7.175 | 258,619 |
| 2025-10-28 | 7.400 | 7.410 | 7.325 | 7.385 | 7.298 | 181,051 |
| 2025-10-27 | 7.390 | 7.455 | 7.360 | 7.405 | 7.318 | 194,202 |
| 2025-10-24 | 7.370 | 7.455 | 7.360 | 7.360 | 7.273 | 379,548 |
| 2025-10-23 | 7.435 | 7.435 | 7.360 | 7.360 | 7.273 | 186,548 |
| 2025-10-22 | 7.350 | 7.435 | 7.310 | 7.435 | 7.348 | 277,001 |
| 2025-10-21 | 7.260 | 7.310 | 7.210 | 7.300 | 7.214 | 160,548 |
| 2025-10-20 | 7.220 | 7.260 | 7.165 | 7.255 | 7.170 | 190,133 |
| 2025-10-17 | 7.155 | 7.215 | 7.040 | 7.150 | 7.066 | 337,607 |
| 2025-10-16 | 7.180 | 7.190 | 7.080 | 7.170 | 7.086 | 264,901 |
| 2025-10-15 | 7.250 | 7.255 | 7.170 | 7.180 | 7.096 | 225,337 |
| 2025-10-14 | 7.190 | 7.210 | 7.110 | 7.180 | 7.096 | 258,609 |
| 2025-10-13 | 7.325 | 7.345 | 7.190 | 7.225 | 7.140 | 190,092 |
| 2025-10-10 | 7.350 | 7.415 | 7.250 | 7.250 | 7.165 | 463,002 |
| 2025-10-09 | 7.620 | 7.705 | 7.330 | 7.370 | 7.283 | 671,829 |
| 2025-10-08 | 7.530 | 7.650 | 7.515 | 7.590 | 7.501 | 208,425 |
| 2025-10-07 | 7.630 | 7.670 | 7.540 | 7.540 | 7.451 | 269,538 |
| 2025-10-06 | 7.545 | 7.640 | 7.475 | 7.630 | 7.540 | 222,613 |
| 2025-10-03 | 7.400 | 7.525 | 7.395 | 7.505 | 7.417 | 228,379 |
| 2025-10-02 | 7.330 | 7.440 | 7.315 | 7.395 | 7.308 | 255,062 |
| 2025-10-01 | 7.375 | 7.460 | 7.295 | 7.310 | 7.224 | 280,405 |
| 2025-09-30 | 7.415 | 7.455 | 7.370 | 7.405 | 7.318 | 185,512 |
| 2025-09-29 | 7.500 | 7.520 | 7.420 | 7.420 | 7.333 | 135,363 |
| 2025-09-26 | 7.400 | 7.495 | 7.400 | 7.450 | 7.362 | 175,432 |
| 2025-09-25 | 7.400 | 7.400 | 7.310 | 7.385 | 7.298 | 245,083 |
| 2025-09-24 | 7.420 | 7.460 | 7.365 | 7.415 | 7.328 | 481,355 |
| 2025-09-23 | 7.470 | 7.565 | 7.430 | 7.440 | 7.353 | 156,519 |
| 2025-09-22 | 7.545 | 7.560 | 7.470 | 7.500 | 7.412 | 234,924 |
| 2025-09-19 | 7.580 | 7.670 | 7.520 | 7.560 | 7.471 | 390,336 |
| 2025-09-18 | 7.810 | 7.810 | 7.570 | 7.580 | 7.491 | 288,695 |
| 2025-09-17 | 7.695 | 7.765 | 7.690 | 7.700 | 7.609 | 218,122 |
| 2025-09-16 | 7.755 | 7.765 | 7.665 | 7.690 | 7.600 | 177,396 |
| 2025-09-15 | 7.960 | 7.995 | 7.705 | 7.725 | 7.634 | 382,908 |
| 2025-09-12 | 7.875 | 7.985 | 7.875 | 7.950 | 7.856 | 125,139 |
| 2025-09-11 | 7.850 | 7.950 | 7.850 | 7.945 | 7.852 | 150,963 |
| 2025-09-10 | 8.000 | 8.040 | 7.890 | 7.890 | 7.797 | 137,798 |
| 2025-09-09 | 7.950 | 8.040 | 7.915 | 7.995 | 7.901 | 153,281 |
| 2025-09-08 | 7.945 | 8.010 | 7.930 | 7.970 | 7.876 | 178,915 |
| 2025-09-05 | 8.000 | 8.020 | 7.915 | 7.945 | 7.852 | 152,778 |
| 2025-09-04 | 7.870 | 7.980 | 7.810 | 7.975 | 7.881 | 163,637 |
| 2025-09-03 | 7.850 | 7.920 | 7.830 | 7.890 | 7.797 | 151,859 |
| 2025-09-02 | 7.965 | 7.990 | 7.760 | 7.815 | 7.723 | 263,464 |
| 2025-09-01 | 7.920 | 8.000 | 7.875 | 7.990 | 7.896 | 209,958 |
| 2025-08-29 | 8.040 | 8.045 | 7.935 | 7.935 | 7.842 | 269,175 |
| 2025-08-28 | 7.945 | 8.130 | 7.945 | 8.040 | 7.945 | 197,348 |
| 2025-08-27 | 8.080 | 8.115 | 8.025 | 8.025 | 7.931 | 311,234 |
| 2025-08-26 | 8.035 | 8.115 | 7.960 | 8.080 | 7.985 | 231,098 |
| 2025-08-25 | 8.125 | 8.180 | 8.115 | 8.130 | 8.034 | 97,550 |
| 2025-08-22 | 8.015 | 8.140 | 8.015 | 8.135 | 8.039 | 169,867 |
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.