MEL Meliá Hotels International, S.A.
Stock · MCE · Spain · Consumer Cyclical · ES0176252718
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Meliá Hotels International, S.A., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:40. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 26 May 2025 – 30 May 2025 | 6.66 | 6.91 | 6.66 | 6.76 | +3.05% | 1,513,831 | |
| 19 May 2025 – 23 May 2025 | 6.57 | 6.79 | 6.51 | 6.56 | -0.53% | 2,564,952 | |
| 12 May 2025 – 16 May 2025 | 6.39 | 6.73 | 6.32 | 6.59 | +4.85% | 1,732,681 | |
| 05 May 2025 – 09 May 2025 | 6.48 | 6.60 | 6.14 | 6.29 | -2.41% | 1,550,485 | |
| 28 Apr 2025 – 02 May 2025 | 6.35 | 6.48 | 6.23 | 6.44 | +2.06% | 826,002 | |
| 22 Apr 2025 – 25 Apr 2025 | 6.15 | 6.31 | 6.06 | 6.31 | +2.60% | 981,250 | |
| 14 Apr 2025 – 17 Apr 2025 | 6.23 | 6.27 | 6.08 | 6.15 | +1.49% | 869,155 | |
| 07 Apr 2025 – 11 Apr 2025 | 5.80 | 6.50 | 5.62 | 6.06 | -1.22% | 2,247,536 | |
| 31 Mar 2025 – 04 Apr 2025 | 6.53 | 6.62 | 6.02 | 6.14 | -6.41% | 1,927,594 | |
| 24 Mar 2025 – 28 Mar 2025 | 6.74 | 6.86 | 6.56 | 6.56 | -1.94% | 1,245,256 | |
| 17 Mar 2025 – 21 Mar 2025 | 6.66 | 6.90 | 6.59 | 6.69 | +1.29% | 1,681,899 | |
| 10 Mar 2025 – 14 Mar 2025 | 7.24 | 7.24 | 6.42 | 6.60 | -7.43% | 2,390,102 | |
| 03 Mar 2025 – 07 Mar 2025 | 7.40 | 7.43 | 7.02 | 7.13 | -2.93% | 1,749,787 | |
| 24 Feb 2025 – 28 Feb 2025 | 7.07 | 7.43 | 7.01 | 7.35 | +3.67% | 1,850,323 | |
| 17 Feb 2025 – 21 Feb 2025 | 7.28 | 7.34 | 7.03 | 7.09 | -2.81% | 1,067,129 | |
| 10 Feb 2025 – 14 Feb 2025 | 7.25 | 7.44 | 7.08 | 7.29 | +0.69% | 1,448,036 | |
| 03 Feb 2025 – 07 Feb 2025 | 7.04 | 7.37 | 7.02 | 7.24 | +0.49% | 1,462,218 | |
| 27 Jan 2025 – 31 Jan 2025 | 7.02 | 7.26 | 6.95 | 7.21 | +1.91% | 1,108,434 | |
| 20 Jan 2025 – 24 Jan 2025 | 6.81 | 7.20 | 6.78 | 7.07 | +4.28% | 1,310,221 | |
| 13 Jan 2025 – 17 Jan 2025 | 7.15 | 7.16 | 6.73 | 6.78 | -6.03% | 2,373,213 | |
| 06 Jan 2025 – 10 Jan 2025 | 7.33 | 7.36 | 7.16 | 7.22 | -0.89% | 832,640 | |
| 30 Dec 2024 – 03 Jan 2025 | 7.32 | 7.48 | 7.27 | 7.28 | -0.75% | 742,781 | |
| 23 Dec 2024 – 27 Dec 2024 | 7.40 | 7.45 | 7.06 | 7.34 | -1.34% | 404,887 | |
| 16 Dec 2024 – 20 Dec 2024 | 7.52 | 7.56 | 7.17 | 7.44 | -1.33% | 1,430,732 | |
| 09 Dec 2024 – 13 Dec 2024 | 7.16 | 7.60 | 7.03 | 7.54 | +5.02% | 1,893,724 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 10.71 EUR
- Market cap
- 2.3B
- Dividend yield
- 1.60%
- 5-year average yield
- 0.96%
- Payout ratio
- 23%
- Last dividend
- 0.1736 EUR · 06 Jul 2026
- Exchange
- MCE
- Country
- Spain
- Sector
- Consumer Cyclical
- Industry
- Lodging
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 06 Jul 2026 | 0.1736 EUR |
| 07 Jul 2025 | 0.1436 EUR |
| 05 Jul 2024 | 0.0935 EUR |
| 05 Jul 2019 | 0.1830 EUR |
| 06 Jul 2018 | 0.1681 EUR |
| 07 Jul 2017 | 0.1315 EUR |
| 14 Jul 2016 | 0.0400 EUR |
| 05 Aug 2015 | 0.0300 EUR |
| 05 Aug 2014 | 0.0400 EUR |
| 08 Aug 2013 | 0.0400 EUR |
| 10 Aug 2012 | 0.0343 EUR |
| 10 Aug 2011 | 0.0542 EUR |
Follow MEL and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.