Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7.148 | 7.200 | 7.148 | 7.148 | 7.064 | 396 |
| 2025-11-07 | 7.010 | 7.140 | 7.000 | 7.053 | 6.970 | 33 |
| 2025-11-06 | 7.120 | 7.145 | 7.030 | 7.048 | 6.965 | 392 |
| 2025-11-05 | 7.010 | 7.153 | 7.010 | 7.153 | 7.069 | 154 |
| 2025-11-04 | 7.090 | 7.130 | 6.960 | 7.103 | 7.019 | 533 |
| 2025-11-03 | 7.160 | 7.195 | 7.090 | 7.103 | 7.019 | 655 |
| 2025-10-31 | 7.355 | 7.355 | 7.140 | 7.155 | 7.071 | 6,301 |
| 2025-10-30 | 7.270 | 7.270 | 7.210 | 7.270 | 7.185 | 913 |
| 2025-10-29 | 7.310 | 7.370 | 7.165 | 7.178 | 7.093 | 38 |
| 2025-10-28 | 7.410 | 7.410 | 7.330 | 7.398 | 7.311 | 699 |
| 2025-10-27 | 7.400 | 7.445 | 7.360 | 7.398 | 7.311 | 170 |
| 2025-10-24 | 7.370 | 7.440 | 7.370 | 7.408 | 7.321 | 84 |
| 2025-10-23 | 7.438 | 7.438 | 7.370 | 7.438 | 7.350 | 475,680 |
| 2025-10-22 | 7.350 | 7.425 | 7.320 | 7.413 | 7.326 | 1,539 |
| 2025-10-21 | 7.230 | 7.310 | 7.230 | 7.263 | 7.177 | 1,489,409 |
| 2025-10-20 | 7.195 | 7.263 | 7.175 | 7.263 | 7.177 | 186 |
| 2025-10-17 | 7.145 | 7.195 | 7.060 | 7.180 | 7.096 | 3,038 |
| 2025-10-16 | 7.180 | 7.190 | 7.085 | 7.150 | 7.066 | 1,420 |
| 2025-10-15 | 7.255 | 7.255 | 7.170 | 7.230 | 7.145 | 793 |
| 2025-10-14 | 7.155 | 7.225 | 7.125 | 7.188 | 7.103 | 115 |
| 2025-10-13 | 7.330 | 7.330 | 7.200 | 7.223 | 7.138 | 770 |
| 2025-10-10 | 7.380 | 7.425 | 7.260 | 7.278 | 7.192 | 487 |
| 2025-10-09 | 7.620 | 7.650 | 7.365 | 7.408 | 7.321 | 189,591 |
| 2025-10-08 | 7.530 | 7.620 | 7.530 | 7.558 | 7.469 | 13,913 |
| 2025-10-07 | 7.630 | 7.655 | 7.570 | 7.608 | 7.518 | 130 |
| 2025-10-06 | 7.525 | 7.625 | 7.465 | 7.573 | 7.484 | 8,352 |
| 2025-10-03 | 7.380 | 7.530 | 7.380 | 7.490 | 7.402 | 9,683 |
| 2025-10-02 | 7.330 | 7.440 | 7.320 | 7.413 | 7.326 | 515 |
| 2025-10-01 | 7.420 | 7.420 | 7.300 | 7.343 | 7.256 | 8,098 |
| 2025-09-30 | 7.395 | 7.455 | 7.380 | 7.400 | 7.313 | 9,465 |
| 2025-09-29 | 7.500 | 7.520 | 7.420 | 7.470 | 7.382 | 2,672 |
| 2025-09-26 | 7.400 | 7.495 | 7.400 | 7.428 | 7.340 | 912 |
| 2025-09-25 | 7.400 | 7.545 | 7.328 | 7.328 | 7.242 | 51 |
| 2025-09-24 | 7.420 | 7.440 | 7.380 | 7.438 | 7.350 | 277 |
| 2025-09-23 | 7.470 | 7.545 | 7.460 | 7.510 | 7.422 | 47 |
| 2025-09-22 | 7.520 | 7.545 | 7.478 | 7.478 | 7.390 | 918 |
| 2025-09-19 | 7.580 | 7.640 | 7.530 | 7.585 | 7.496 | 1,008 |
| 2025-09-18 | 7.810 | 7.810 | 7.590 | 7.655 | 7.565 | 33,802 |
| 2025-09-17 | 7.710 | 7.740 | 7.710 | 7.725 | 7.634 | 20 |
| 2025-09-16 | 7.785 | 7.785 | 7.670 | 7.728 | 7.637 | 402 |
| 2025-09-15 | 7.960 | 8.010 | 7.710 | 7.770 | 7.679 | 190 |
| 2025-09-12 | 7.875 | 7.960 | 7.875 | 7.960 | 7.867 | 436 |
| 2025-09-11 | 7.850 | 7.950 | 7.845 | 7.928 | 7.834 | 354 |
| 2025-09-10 | 7.985 | 8.010 | 7.900 | 7.920 | 7.827 | 363 |
| 2025-09-09 | 7.950 | 8.035 | 7.925 | 7.968 | 7.874 | 6,536 |
| 2025-09-08 | 7.937 | 8.000 | 7.937 | 7.973 | 7.879 | 15,153 |
| 2025-09-05 | 7.955 | 8.003 | 7.955 | 8.003 | 7.909 | 15 |
| 2025-09-04 | 7.890 | 7.970 | 7.700 | 7.948 | 7.854 | 962 |
| 2025-09-03 | 7.830 | 7.915 | 7.830 | 7.873 | 7.780 | 27,669 |
| 2025-09-02 | 7.800 | 8.010 | 7.775 | 7.775 | 7.684 | 2,321 |
| 2025-09-01 | 7.930 | 7.990 | 7.910 | 7.978 | 7.884 | 1,891 |
| 2025-08-29 | 7.975 | 8.040 | 7.975 | 8.030 | 7.936 | 2,095 |
| 2025-08-28 | 7.905 | 8.095 | 7.805 | 8.065 | 7.970 | 17 |
| 2025-08-27 | 8.080 | 8.090 | 8.040 | 8.075 | 7.980 | 456 |
| 2025-08-26 | 8.000 | 8.105 | 7.980 | 8.060 | 7.965 | 1,741 |
| 2025-08-22 | 8.090 | 8.220 | 7.865 | 8.143 | 8.047 | 143,219 |
| 2025-08-21 | 8.120 | 8.155 | 8.045 | 8.045 | 7.951 | 36,963 |
| 2025-08-20 | 8.190 | 8.250 | 8.115 | 8.165 | 8.069 | 55,269 |
| 2025-08-19 | 8.150 | 8.230 | 8.145 | 8.188 | 8.091 | 111,963 |
| 2025-08-18 | 8.185 | 8.200 | 8.135 | 8.185 | 8.089 | 85,344 |
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.