Melia Hotels International S.A. | Large-cap | Consumer Cyclical
Chart
Table
Comparison
Returns
Calculator
FAQ

Melia Hotels Historical Price Chart

Melia Hotels Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€8.04-0.37%€8.07€8.12€8.00253.9K
Aug 7, 2025€8.07+1.64%€7.95€8.09€7.93421.8K
Aug 6, 2025€7.94+1.02%€7.90€7.99€7.86355.9K
Aug 5, 2025€7.86+2.34%€7.70€7.95€7.70553.5K
Aug 4, 2025€7.68+2.54%€7.55€7.68€7.50384.7K
Aug 1, 2025€7.49-3.97%€7.78€7.80€7.45371.5K
Jul 31, 2025€7.80+1.17%€7.82€8.07€7.651.0M
Jul 30, 2025€7.71+0.39%€7.72€7.75€7.61199.1K
Jul 29, 2025€7.68+0.26%€7.70€7.74€7.64209.2K
Jul 28, 2025€7.66-0.39%€7.76€7.82€7.60278.1K
Jul 25, 2025€7.69+0.39%€7.66€7.70€7.58169.4K
Jul 24, 2025€7.66-0.78%€7.73€7.73€7.62272.8K
Jul 23, 2025€7.72+1.45%€7.65€7.73€7.65334.4K
Jul 22, 2025€7.61-0.52%€7.68€7.70€7.57259.3K
Jul 21, 2025€7.65+0.92%€7.62€7.68€7.61236.0K
Jul 18, 2025€7.58+0.93%€7.54€7.59€7.51402.7K
Jul 17, 2025€7.51+1.35%€7.41€7.60€7.41244.2K
Jul 16, 2025€7.41-1.33%€7.46€7.55€7.39286.1K
Jul 15, 2025€7.51-2.72%€7.75€7.76€7.49390.9K
Jul 14, 2025€7.72+1.05%€7.55€7.72€7.45323.7K
Jul 11, 2025€7.64-0.65%€7.68€7.72€7.60325.7K
Jul 10, 2025€7.69+2.26%€7.53€7.69€7.47414.6K
Jul 9, 2025€7.52+1.48%€7.41€7.55€7.38429.4K
Jul 8, 2025€7.41+0.95%€7.41€7.44€7.36242.3K
Jul 7, 2025€7.340.00%€7.20€7.41€7.16315.6K
Jul 4, 2025€7.34+0.27%€7.27€7.39€7.24244.1K
Jul 3, 2025€7.32+1.10%€7.29€7.36€7.22342.8K
Jul 2, 2025€7.24+0.84%€7.23€7.28€7.19244.1K
Jul 1, 2025€7.18+0.98%€7.15€7.21€7.09420.0K
Jun 30, 2025€7.11+1.14%€7.07€7.14€7.02268.4K
Jun 27, 2025€7.03+1.74%€6.97€7.03€6.94207.7K
Jun 26, 2025€6.91-0.86%€7.00€7.00€6.86185.0K
Jun 25, 2025€6.97+0.29%€6.96€7.04€6.91452.0K
Jun 24, 2025€6.95+4.04%€6.78€7.01€6.78347.1K
Jun 23, 2025€6.68-1.04%€6.64€6.75€6.64340.9K
Jun 20, 2025€6.75+0.75%€6.72€6.80€6.71312.3K
Jun 19, 2025€6.70-1.76%€6.76€6.80€6.70255.2K
Jun 18, 2025€6.82+0.59%€6.78€6.86€6.77305.9K
Jun 17, 2025€6.78-1.60%€6.88€6.88€6.78337.6K
Jun 16, 2025€6.89+3.14%€6.71€6.89€6.69504.0K
Jun 13, 2025€6.68-4.16%€6.68€6.78€6.66670.6K
Jun 12, 2025€6.97-1.97%€7.11€7.11€6.94511.6K
Jun 11, 2025€7.11-1.80%€7.22€7.26€7.11383.9K
Jun 10, 2025€7.24+1.12%€7.16€7.27€7.10438.5K
Jun 9, 2025€7.16+3.02%€6.98€7.29€6.97676.6K
Jun 6, 2025€6.95+1.91%€6.84€6.97€6.80398.6K
Jun 5, 2025€6.82+0.29%€6.85€6.86€6.75361.9K
Jun 4, 2025€6.80+0.59%€6.80€6.85€6.77262.9K
Jun 3, 2025€6.76+0.60%€6.74€6.79€6.64258.8K
Jun 2, 2025€6.72-0.59%€6.71€6.76€6.67184.7K
May 30, 2025€6.76-0.59%€6.80€6.84€6.76298.5K
May 29, 2025€6.800.00%€6.85€6.91€6.80382.2K
May 28, 2025€6.800.00%€6.81€6.84€6.80221.1K
May 27, 2025€6.80+0.59%€6.80€6.82€6.70290.3K
May 26, 2025€6.76+3.21%€6.66€6.77€6.66321.7K
May 23, 2025€6.55-1.06%€6.65€6.74€6.53442.0K
May 22, 2025€6.62-1.49%€6.70€6.70€6.621.2M
May 21, 2025€6.72+0.30%€6.70€6.79€6.61361.9K
May 20, 2025€6.70+1.21%€6.60€6.72€6.59321.0K
May 19, 2025€6.62+0.46%€6.57€6.62€6.51289.3K
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€8.04+7.34%€7.55€8.12€7.502.0M
Jul 28, 2025€7.49-2.60%€7.76€8.07€7.452.1M
Jul 21, 2025€7.69+1.45%€7.62€7.73€7.571.3M
Jul 14, 2025€7.58-0.79%€7.55€7.76€7.391.6M
Jul 7, 2025€7.64+4.09%€7.20€7.72€7.161.7M
Jun 30, 2025€7.34+4.41%€7.07€7.39€7.021.5M
Jun 23, 2025€7.03+4.15%€6.64€7.04€6.641.5M
Jun 16, 2025€6.75+1.05%€6.71€6.89€6.691.7M
Jun 9, 2025€6.68-3.88%€6.98€7.29€6.662.7M
Jun 2, 2025€6.95+2.81%€6.71€6.97€6.641.5M
May 26, 2025€6.76+3.21%€6.66€6.91€6.661.5M
May 19, 2025€6.55-0.61%€6.57€6.79€6.512.6M
May 12, 2025€6.59+4.94%€6.39€6.73€6.321.7M
May 5, 2025€6.28-2.48%€6.48€6.60€6.141.6M
Apr 28, 2025€6.44+2.06%€6.35€6.48€6.23826.0K
Apr 21, 2025€6.31+2.60%€6.15€6.31€6.06981.2K
Apr 14, 2025€6.15+1.49%€6.22€6.26€6.08869.2K
Apr 7, 2025€6.06-1.30%€5.80€6.50€5.612.2M
Mar 31, 2025€6.14-6.26%€6.53€6.61€6.021.9M
Mar 24, 2025€6.55-1.95%€6.74€6.86€6.551.2M
Mar 17, 2025€6.68+1.21%€6.66€6.90€6.591.7M
Mar 10, 2025€6.60-7.43%€7.24€7.24€6.422.4M
Mar 3, 2025€7.13-2.86%€7.40€7.43€7.011.7M
Feb 24, 2025€7.34+3.53%€7.07€7.43€7.011.9M
Feb 17, 2025€7.09-2.74%€7.28€7.34€7.031.1M
Feb 10, 2025€7.29+0.69%€7.25€7.43€7.081.4M
Feb 3, 2025€7.24+0.56%€7.03€7.37€7.021.5M
Jan 27, 2025€7.20+1.84%€7.02€7.26€6.951.1M
Jan 20, 2025€7.07+4.28%€6.80€7.20€6.781.3M
Jan 13, 2025€6.78-6.09%€7.15€7.16€6.732.4M
Jan 6, 2025€7.22-0.82%€7.33€7.36€7.16832.6K
Dec 30, 2024€7.28-0.82%€7.32€7.48€7.26742.8K
Dec 23, 2024€7.34-1.21%€7.40€7.45€7.05404.9K
Dec 16, 2024€7.43-1.33%€7.52€7.56€7.161.4M
Dec 9, 2024€7.53+4.87%€7.16€7.60€7.031.9M
Dec 2, 2024€7.18+6.21%€6.75€7.22€6.741.3M
Nov 25, 2024€6.76-2.31%€6.93€7.01€6.661.1M
Nov 18, 2024€6.92-4.16%€7.20€7.22€6.841.0M
Nov 11, 2024€7.22+0.84%€7.19€7.45€7.131.6M
Nov 4, 2024€7.16+3.62%€6.91€7.16€6.821.4M
Oct 28, 2024€6.91+3.13%€6.78€6.91€6.611.2M
Oct 21, 2024€6.70-1.47%€6.76€6.82€6.63779.0K
Oct 14, 2024€6.80+1.04%€6.74€6.86€6.61855.8K
Oct 7, 2024€6.73+3.38%€6.51€6.73€6.451.0M
Sep 30, 2024€6.51-3.12%€6.67€6.68€6.341.1M
Sep 23, 2024€6.72+1.97%€6.59€6.74€6.51889.1K
Sep 16, 2024€6.59+0.76%€6.51€6.64€6.411.9M
Sep 9, 2024€6.54+2.99%€6.36€6.55€6.36987.7K
Sep 2, 2024€6.35-2.76%€6.52€6.59€6.311.2M
Aug 26, 2024€6.53+1.08%€6.43€6.62€6.431.2M
Aug 19, 2024€6.46+1.89%€6.35€6.46€6.251.4M
Aug 12, 2024€6.34+2.92%€6.24€6.35€6.131.7M
Aug 5, 2024€6.16-0.65%€6.09€6.30€5.892.7M
Jul 29, 2024€6.20-10.79%€6.98€7.15€6.163.7M
Jul 22, 2024€6.95-3.61%€7.25€7.26€6.842.4M
Jul 15, 2024€7.21-2.70%€7.44€7.51€7.145.1M
Jul 8, 2024€7.41-1.85%€7.53€7.64€7.132.8M
Jul 1, 2024€7.55-1.44%€7.70€7.84€7.502.8M
Jun 24, 2024€7.66+1.73%€7.52€7.72€7.501.7M
Jun 17, 2024€7.53+0.53%€7.51€7.60€7.451.6M
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€8.04+3.08%€7.78€8.12€7.452.3M
Jul 1, 2025€7.80+9.70%€7.15€8.07€7.097.6M
Jun 1, 2025€7.11+5.18%€6.71€7.29€6.647.7M
May 1, 2025€6.76+6.12%€6.46€6.91€6.147.5M
Apr 1, 2025€6.37+0.47%€6.39€6.61€5.616.3M
Mar 1, 2025€6.34-13.62%€7.40€7.43€6.317.5M
Feb 1, 2025€7.34+1.94%€7.03€7.43€7.015.8M
Jan 1, 2025€7.20-2.17%€7.39€7.48€6.736.1M
Dec 1, 2024€7.36+8.88%€6.75€7.60€6.745.3M
Nov 1, 2024€6.76-1.02%€6.85€7.45€6.665.4M
Oct 1, 2024€6.83+4.92%€6.52€6.86€6.344.6M
Sep 1, 2024€6.51-0.31%€6.52€6.74€6.315.2M
Aug 1, 2024€6.53-7.64%€7.01€7.03€5.899.4M
Jul 1, 2024€7.07-7.70%€7.70€7.84€6.8414.5M
Jun 1, 2024€7.66-3.40%€7.95€8.18€7.438.0M
May 1, 2024€7.93+8.63%€7.30€7.95€7.309.9M
Apr 1, 2024€7.30-2.54%€7.47€7.50€6.9910.0M
Mar 1, 2024€7.49+13.66%€6.59€7.51€6.4111.2M
Feb 1, 2024€6.59+4.94%€6.24€6.99€6.1012.7M
Jan 1, 2024€6.28+5.37%€5.97€6.39€5.769.8M
Dec 1, 2023€5.96+6.24%€5.63€6.37€5.6311.4M
Nov 1, 2023€5.61+7.06%€5.26€5.80€5.2113.9M
Oct 1, 2023€5.24-9.03%€5.79€5.83€5.0714.4M
Sep 1, 2023€5.76-4.48%€6.07€6.32€5.619.6M
Aug 1, 2023€6.03-9.73%€6.70€6.89€5.9111.4M
Jul 1, 2023€6.68+5.20%€6.39€6.76€6.0111.1M
Jun 1, 2023€6.35+7.08%€6.01€6.51€5.9814.5M
May 1, 2023€5.93+1.19%€5.88€6.07€5.3322.1M
Apr 1, 2023€5.86-1.51%€6.02€6.03€5.6813.9M
Mar 1, 2023€5.95-4.95%€6.32€6.61€5.3229.1M
Feb 1, 2023€6.26+2.62%€6.14€6.34€5.8618.0M
Jan 1, 2023€6.10+33.19%€4.62€6.28€4.6229.5M
Dec 1, 2022€4.58-11.92%€5.27€5.28€4.5624.4M
Nov 1, 2022€5.20+10.64%€4.76€5.20€4.5624.1M
Oct 1, 2022€4.70-1.26%€4.65€4.84€4.0624.2M
Sep 1, 2022€4.76-21.32%€5.95€5.99€4.6526.6M
Aug 1, 2022€6.05-1.47%€6.10€6.56€5.7815.4M
Jul 1, 2022€6.14+1.49%€6.01€6.36€5.5118.5M
Jun 1, 2022€6.05-18.57%€7.51€7.76€5.9219.1M
May 1, 2022€7.43-6.66%€7.91€8.24€6.6822.5M
Apr 1, 2022€7.96+16.89%€6.81€8.02€6.2218.1M
Mar 1, 2022€6.81+1.04%€6.76€7.10€5.3528.0M
Feb 1, 2022€6.74+0.90%€6.74€7.46€6.6027.0M
Jan 1, 2022€6.68+11.33%€6.03€6.70€6.0319.0M
Dec 1, 2021€6.00+8.70%€5.59€6.11€5.2417.8M
Nov 1, 2021€5.52-13.21%€6.35€6.92€5.4933.7M
Oct 1, 2021€6.36-1.09%€6.32€7.09€6.1221.9M
Sep 1, 2021€6.43+8.61%€5.97€6.75€5.5420.9M
Aug 1, 2021€5.92+1.89%€5.85€6.22€5.5715.2M
Jul 1, 2021€5.81-6.89%€6.30€6.68€5.4321.2M
Jun 1, 2021€6.24-9.83%€6.94€7.29€6.0421.4M
May 1, 2021€6.92+1.47%€6.87€7.20€6.4918.0M
Apr 1, 2021€6.82+7.57%€6.35€7.28€6.2018.9M
Mar 1, 2021€6.34-9.43%€7.05€7.40€6.1525.8M
Feb 1, 2021€7.00+29.63%€5.45€7.22€5.4024.9M
Jan 1, 2021€5.40-5.59%€5.74€5.97€5.2021.1M
Dec 1, 2020€5.72+5.93%€5.47€6.08€4.9428.2M
Nov 1, 2020€5.40+69.81%€3.17€5.55€3.0552.4M
Oct 1, 2020€3.18+1.60%€3.15€3.52€2.9233.2M
Sep 1, 2020€3.13-10.83%€3.51€3.67€2.8829.9M
DateCloseChange %OpenHighLowVolume
2025€8.04+9.24%€7.39€8.12€5.6150.8M
2024€7.36+23.49%€5.97€8.18€5.76105.9M
2023€5.96+30.13%€4.62€6.89€4.62199.0M
2022€4.58-23.67%€6.03€8.24€4.06266.9M
2021€6.00+4.90%€5.74€7.40€5.20260.8M
2020€5.72-27.23%€7.86€8.40€2.51382.5M
2019€7.86-4.26%€8.21€9.22€6.91159.1M
2018€8.21-28.61%€11.50€12.80€7.84185.0M
2017€11.50+3.79%€11.03€13.99€10.33182.3M
2016€11.08-9.03%€12.18€12.18€7.16222.4M
2015€12.18+37.47%€8.86€13.71€8.66250.9M
2014€8.86-5.14%€9.34€9.99€7.28195.4M
2013€9.34+61.59%€5.78€9.55€5.18136.0M
2012€5.78+48.59%€3.99€6.19€3.5479.6M
2011€3.89-44.03%€6.95€9.24€3.68123.7M
2010€6.95+17.80%€5.90€7.25€4.80100.0M
2009€5.90+38.50%€4.26€7.59€1.63109.1M
2008€4.26-59.12%€10.42€11.25€3.11147.8M
2007€10.42-30.58%€15.01€19.10€9.96240.5M
2006€15.01+39.76%€10.74€15.52€10.54102.8M
2005€10.74+47.12%€7.24€12.00€7.2098.7M
2004€7.30+27.85%€5.71€7.86€5.6358.3M
2003€5.71+51.46%€3.77€6.93€2.78101.6M
2002€3.77-55.85%€8.54€9.11€3.5098.3M
2001€8.54-22.43%€11.01€11.85€5.96130.7M
2000€11.010.00%€11.60€14.28€8.8299.5M

How Melia Hotels Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Melia Hotels Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Melia Hotels30.52%24.84%119.67%-37.82%32.89%-29.35%
Minor Hotels Europe59.36%86.99%124.65%20.26%128.62%-36.19%
HBX-30.18%-30.18%-30.18%-30.18%-30.18%-30.18%
Industria de Diseno-6.65%62.71%74.32%34.29%309.12%857.77%
Cie Automotive S.A0.19%1.05%72.29%96.90%748.53%963.27%
Viscofan S.A0.50%8.31%-4.27%11.40%163.48%650.00%
IBEX 35 | Market35.43%71.51%101.38%32.43%40.21%41.43%

Calculate Your Melia Hotels Investment Returns

Long-Term Investment Performance Analysis

Melia Hotels stock price in Aug 2015 was €12.90, A €1,000.00 lump sum investment in Melia Hotels made 10 years ago would be worth approximately €683.72 today, representing a negative return of -31.63%. This translates to an annualized return (CAGR) of -3.73%. During this period, Melia Hotels paid out €0.78 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €683.72
Total Return -31.63%
Annual Return (CAGR) -3.73%
Total Dividends €60.47
Shares Owned 77.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Melia Hotels has delivered a total return of 30.5%.

  • 52-Week High reached EUR8.12 on August 8, 2025.
  • 52-Week Low touched EUR5.61 on April 7, 2025.
  • Current Price trading at EUR8.04 as of August 9, 2025.

Over the past 5 years, investing EUR10,000.00 in Melia Hotels (mel) would have grown to approximately EUR21,967.00 as of August 9, 2025, representing a total return of 119.7%.

This represents a compound annual growth rate (CAGR) of 17.0% over the 5-year period.

Melia Hotels (mel) has delivered an annualized return of -4.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Melia Hotels would have grown to EUR6,218.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Melia Hotels (mel) has achieved its strongest performance over the 5 years period, delivering a total return of 119.7%.

Melia Hotels (mel) shows the following performance across different time periods:

Positive Returns: 12 months (+30.5%), 3 years (+24.8%), 5 years (+119.7%)

Negative Returns: 10 years (-37.8%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.