tiprankstipranks
Mekonomen AB (DE:1OM)
FRANKFURT:1OM
Germany Market
1OM
Mekonomen AB
RESEARCH TOOLSreports
Want to see DE:1OM full AI Analyst Report?

Mekonomen AB (1OM) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
6.97
6.97
6.97
6.97
6.97
+0.72%
0
-
May 21, 2026
6.92
6.92
6.92
6.92
6.92
+0.95%
0
-
May 20, 2026
6.85
6.85
6.85
6.85
6.85
+1.48%
0
-
May 19, 2026
6.75
6.75
6.75
6.75
6.75
+2.12%
0
-
May 18, 2026
6.61
6.61
6.61
6.61
6.61
+0.30%
0
-
May 15, 2026
6.59
6.59
6.59
6.59
6.59
-0.60%
0
-
May 14, 2026
6.63
6.63
6.63
6.63
6.63
+0.68%
0
-
May 13, 2026
6.59
6.59
6.59
6.59
6.59
-1.27%
0
-
May 12, 2026
6.67
6.67
6.67
6.67
6.67
-1.48%
0
-
May 11, 2026
6.77
6.77
6.77
6.77
6.77
+3.44%
0
-
May 08, 2026
6.55
6.55
6.55
6.55
6.55
-1.13%
0
-
May 07, 2026
6.62
6.62
6.62
6.62
6.62
+4.91%
0
-
May 06, 2026
6.31
6.31
6.31
6.31
6.31
+4.13%
0
-
May 05, 2026
6.06
6.06
6.06
6.06
6.06
+0.17%
0
-
May 04, 2026
6.05
6.05
6.05
6.05
6.05
-0.58%
0
-
May 01, 2026
6.09
6.09
6.09
6.09
6.09
0.00%
0
-
Apr 30, 2026
6.09
6.09
6.09
6.09
6.09
-0.08%
0
-
Apr 29, 2026
6.09
6.09
6.09
6.09
6.09
-2.87%
0
-
Apr 28, 2026
6.27
6.27
6.27
6.27
6.27
+0.08%
0
-
Apr 27, 2026
6.27
6.27
6.27
6.27
6.27
-1.49%
0
-
Apr 24, 2026
6.36
6.36
6.36
6.36
6.36
+0.71%
0
-
Apr 23, 2026
6.32
6.32
6.32
6.32
6.32
-2.17%
0
-
Apr 22, 2026
6.46
6.46
6.46
6.46
6.46
-0.46%
0
-
Apr 21, 2026
6.49
6.49
6.49
6.49
6.49
+0.39%
0
-
Apr 20, 2026
6.46
6.46
6.46
6.46
6.46
+1.57%
0
-
Apr 17, 2026
6.36
6.36
6.36
6.36
6.36
-2.75%
0
-
Apr 16, 2026
6.54
6.54
6.54
6.54
6.54
+1.08%
0
0.00
Apr 15, 2026
6.47
6.47
6.47
6.47
6.47
+1.57%
0
0.00
Apr 14, 2026
6.37
6.37
6.37
6.37
6.37
+1.68%
0
0.00
Apr 13, 2026
6.27
6.27
6.27
6.27
6.27
+1.54%
0
0.00
Apr 10, 2026
6.17
6.17
6.17
6.17
6.17
+1.06%
0
0.00
Apr 09, 2026
6.11
6.11
6.11
6.11
6.11
+2.18%
0
0.00
Apr 08, 2026
5.98
5.98
5.98
5.98
5.98
-0.42%
0
0.00
Apr 07, 2026
6.00
6.00
6.00
6.00
6.00
-1.96%
0
0.00
Apr 06, 2026
6.12
6.12
6.12
6.12
6.12
0.00%
0
0.00
Apr 03, 2026
6.12
6.12
6.12
6.12
6.12
0.00%
0
0.00
Apr 02, 2026
6.12
6.12
6.12
6.12
6.12
+0.82%
0
0.00
Apr 01, 2026
6.07
6.07
6.07
6.07
6.07
+2.36%
0
0.00
Mar 31, 2026
5.93
5.93
5.93
5.93
5.93
-0.34%
0
0.00
Mar 30, 2026
5.95
5.95
5.95
5.95
5.95
-1.98%
0
0.00
Mar 27, 2026
6.07
6.07
6.07
6.07
6.07
+0.50%
0
0.00
Mar 26, 2026
6.04
6.04
6.04
6.04
6.04
+2.03%
0
0.00
Mar 25, 2026
5.92
5.92
5.92
5.92
5.92
+1.37%
0
0.00
Mar 24, 2026
5.84
5.84
5.84
5.84
5.84
-0.17%
0
0.00
Mar 23, 2026
5.85
5.85
5.85
5.85
5.85
+1.56%
0
0.00
Mar 20, 2026
5.76
5.76
5.76
5.76
5.76
-3.68%
0
0.00
Mar 19, 2026
5.98
5.98
5.98
5.98
5.98
-1.32%
0
0.00
Mar 18, 2026
6.06
6.06
6.06
6.06
6.06
+1.51%
0
0.00
Mar 17, 2026
5.97
5.97
5.97
5.97
5.97
-1.16%
0
0.00
Mar 16, 2026
6.04
6.04
6.04
6.04
6.04
-1.47%
0
0.00
Rows:
50