Melrose(DE:27M)
€5.89-0.03 (-0.47%)
DE:27M
Melrose historical prices
€5.89
At close:-0.03 (-0.47%)
Melrose (27M) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.91 | 5.91 | 5.85 | 5.89 | 5.89 | -0.47% | 1,333 | 4.11 |
| Nov 10, 2026 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | +6.06% | 0 | 0.00 |
| Nov 09, 2026 | 5.67 | 5.78 | 5.67 | 5.73 | 5.73 | +2.76% | 1,100 | 3.59 |
| Nov 06, 2026 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -4.65% | 0 | 0.00 |
| Nov 05, 2026 | 5.91 | 5.91 | 5.84 | 5.85 | 5.85 | +1.32% | 297 | 0.98 |
| Nov 04, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | +0.42% | 0 | 0.00 |
| Nov 03, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -1.17% | 0 | 0.00 |
| Nov 02, 2026 | 5.73 | 5.82 | 5.63 | 5.82 | 5.82 | +1.64% | 2,279 | 8.57 |
| Oct 30, 2026 | 5.70 | 5.73 | 5.64 | 5.73 | 5.73 | +0.17% | 52 | 0.20 |
| Oct 29, 2026 | 5.71 | 5.72 | 5.69 | 5.72 | 5.72 | +1.49% | 175 | 0.67 |
| Oct 28, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | +0.11% | 0 | 0.00 |
| Oct 27, 2026 | 5.64 | 5.67 | 5.63 | 5.63 | 5.63 | -0.25% | 364 | 1.39 |
| Oct 26, 2026 | 5.53 | 5.67 | 5.53 | 5.64 | 5.64 | +2.32% | 263 | 1.02 |
| Oct 23, 2026 | 5.75 | 5.75 | 5.51 | 5.51 | 5.51 | -6.16% | 4,071 | 20.99 |
| Oct 22, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | -1.74% | 0 | 0.00 |
| Oct 21, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.50% | 0 | 0.00 |
| Oct 20, 2026 | 5.92 | 6.00 | 5.88 | 5.95 | 5.95 | +3.55% | 11,200 | 691.76 |
| Oct 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +2.02% | 0 | 0.00 |
| Oct 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | +3.19% | 0 | 0.00 |
| Oct 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.47% | 0 | 0.00 |
| Oct 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +1.26% | 0 | 0.00 |
| Oct 13, 2026 | 5.27 | 5.41 | 5.27 | 5.41 | 5.41 | -1.06% | 0 | 0.00 |
| Oct 12, 2026 | 5.18 | 5.47 | 5.18 | 5.47 | 5.47 | +5.68% | 135 | 9.61 |
| Oct 09, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | -2.19% | 0 | 0.00 |
| Oct 08, 2026 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | +0.19% | 50 | 3.77 |
| Oct 07, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -4.21% | 0 | 0.00 |
| Oct 06, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.88% | 0 | 0.00 |
| Oct 05, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | +0.09% | 0 | 0.00 |
| Oct 01, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | +1.77% | 0 | 0.00 |
| Sep 30, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.22% | 0 | 0.00 |
| Sep 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | 0 | 0.00 |
| Sep 28, 2026 | 5.46 | 5.65 | 5.46 | 5.52 | 5.52 | +0.84% | 125 | 11.09 |
| Sep 25, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.94% | 0 | 0.00 |
| Sep 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.11% | 0 | 0.00 |
| Sep 23, 2026 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | -2.34% | 0 | 0.00 |
| Sep 22, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | +1.69% | 0 | 0.00 |
| Sep 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.57% | 0 | 0.00 |
| Sep 18, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | +0.50% | 0 | 0.00 |
| Sep 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +2.36% | 0 | 0.00 |
| Sep 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | +0.70% | 0 | 0.00 |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.10% | 0 | 0.00 |
| Sep 14, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.58% | 0 | 0.00 |
| Sep 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% | 0 | 0.00 |
| Sep 10, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | +0.22% | 0 | 0.00 |
| Sep 09, 2026 | 5.74 | 5.74 | 5.57 | 5.57 | 5.57 | -2.86% | 0 | 0.00 |
| Sep 08, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.97% | 0 | 0.00 |
| Sep 07, 2026 | 5.79 | 6.03 | 5.79 | 6.03 | 6.03 | +4.72% | 260 | 3.77 |
| Sep 04, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.14% | 0 | 0.00 |
| Sep 03, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | +1.09% | 0 | 0.00 |
