Melexis NV (EBR:MELE)
Belgium · Delayed Price · Currency is EUR 66.55
-0.95 (-1.41%)
Aug 1, 2025, 4:45 PM CET
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - | 1,567 |
| Jul 31, 2025 | 69.50 | 69.50 | 67.00 | 67.50 | 67.50 | -2.95% | 63,221 |
| Jul 30, 2025 | 71.80 | 72.90 | 67.35 | 69.55 | 69.55 | 2.81% | 120,900 |
| Jul 29, 2025 | 67.90 | 68.70 | 67.15 | 67.65 | 67.65 | 0.30% | 60,933 |
| Jul 28, 2025 | 68.90 | 68.95 | 67.45 | 67.45 | 67.45 | 1.43% | 69,820 |
| Jul 25, 2025 | 67.35 | 67.80 | 66.50 | 66.50 | 66.50 | -1.77% | 86,068 |
| Jul 24, 2025 | 69.10 | 69.10 | 66.65 | 67.70 | 67.70 | -3.49% | 118,278 |
| Jul 23, 2025 | 73.45 | 73.60 | 70.00 | 70.15 | 70.15 | -3.77% | 81,110 |
| Jul 22, 2025 | 74.85 | 75.00 | 72.20 | 72.90 | 72.90 | -2.86% | 46,432 |
| Jul 21, 2025 | 74.90 | 75.55 | 74.55 | 75.05 | 75.05 | 0.20% | 24,479 |
| Jul 18, 2025 | 76.50 | 76.50 | 74.85 | 74.90 | 74.90 | -1.77% | 39,475 |
| Jul 17, 2025 | 74.25 | 76.25 | 74.25 | 76.25 | 76.25 | 4.02% | 58,606 |
| Jul 16, 2025 | 73.50 | 74.30 | 72.10 | 73.30 | 73.30 | -0.74% | 34,406 |
| Jul 15, 2025 | 73.95 | 74.70 | 73.65 | 73.85 | 73.85 | 0.34% | 33,759 |
| Jul 14, 2025 | 73.00 | 73.75 | 72.95 | 73.60 | 73.60 | -1.08% | 23,870 |
| Jul 11, 2025 | 74.60 | 74.95 | 73.65 | 74.40 | 74.40 | -1.26% | 36,560 |
| Jul 10, 2025 | 73.40 | 75.35 | 73.00 | 75.35 | 75.35 | 3.29% | 81,641 |
| Jul 9, 2025 | 73.50 | 73.60 | 72.50 | 72.95 | 72.95 | -0.61% | 27,759 |
| Jul 8, 2025 | 73.30 | 73.75 | 72.70 | 73.40 | 73.40 | 0.27% | 46,361 |
| Jul 7, 2025 | 72.10 | 73.50 | 71.80 | 73.20 | 73.20 | 1.24% | 36,754 |
| Jul 4, 2025 | 73.25 | 73.25 | 71.90 | 72.30 | 72.30 | -2.43% | 31,215 |
| Jul 3, 2025 | 72.00 | 74.50 | 71.90 | 74.10 | 74.10 | 5.11% | 126,407 |
| Jul 2, 2025 | 69.85 | 71.15 | 69.10 | 70.50 | 70.50 | -0.91% | 65,986 |
| Jul 1, 2025 | 71.55 | 71.80 | 70.25 | 71.15 | 71.15 | -1.39% | 62,035 |
| Jun 30, 2025 | 73.00 | 73.45 | 72.10 | 72.15 | 72.15 | -0.89% | 71,432 |
| Jun 27, 2025 | 72.10 | 72.80 | 71.10 | 72.80 | 72.80 | 1.96% | 40,955 |
| Jun 26, 2025 | 71.10 | 71.90 | 70.90 | 71.40 | 71.40 | 0.49% | 28,129 |
| Jun 25, 2025 | 72.20 | 72.40 | 70.40 | 71.05 | 71.05 | -1.59% | 46,282 |
| Jun 24, 2025 | 70.55 | 72.65 | 70.55 | 72.20 | 72.20 | 7.60% | 145,021 |
| Jun 23, 2025 | 66.50 | 67.60 | 66.45 | 67.10 | 67.10 | 0.90% | 36,099 |
| Jun 20, 2025 | 66.65 | 68.10 | 66.10 | 66.50 | 66.50 | 0.45% | 95,660 |
| Jun 19, 2025 | 65.55 | 66.40 | 65.55 | 66.20 | 66.20 | -0.15% | 21,539 |
| Jun 18, 2025 | 66.80 | 67.00 | 65.90 | 66.30 | 66.30 | 0.15% | 34,152 |
| Jun 17, 2025 | 66.40 | 66.95 | 65.50 | 66.20 | 66.20 | -0.45% | 42,006 |
| Jun 16, 2025 | 66.15 | 66.50 | 65.25 | 66.50 | 66.50 | 0.91% | 107,995 |
| Jun 13, 2025 | 65.00 | 66.00 | 64.90 | 65.90 | 65.90 | -1.27% | 58,900 |
| Jun 12, 2025 | 66.05 | 67.45 | 65.65 | 66.75 | 66.75 | -0.22% | 41,854 |
| Jun 11, 2025 | 67.45 | 67.90 | 66.75 | 66.90 | 66.90 | -0.82% | 82,916 |
| Jun 10, 2025 | 66.10 | 67.45 | 65.30 | 67.45 | 67.45 | 2.35% | 86,792 |
| Jun 9, 2025 | 64.45 | 66.20 | 64.35 | 65.90 | 65.90 | 2.17% | 40,141 |
| Jun 6, 2025 | 65.00 | 65.25 | 64.25 | 64.50 | 64.50 | -1.53% | 58,448 |
| Jun 5, 2025 | 63.45 | 65.80 | 63.45 | 65.50 | 65.50 | 3.97% | 142,219 |
| Jun 4, 2025 | 60.90 | 63.50 | 60.90 | 63.00 | 63.00 | 4.56% | 132,328 |
| Jun 3, 2025 | 58.95 | 60.45 | 57.75 | 60.25 | 60.25 | 2.73% | 41,824 |
| Jun 2, 2025 | 58.60 | 59.40 | 57.90 | 58.65 | 58.65 | -0.76% | 57,980 |
| May 30, 2025 | 58.90 | 59.75 | 58.90 | 59.10 | 59.10 | -1.01% | 90,778 |
| May 29, 2025 | 59.20 | 61.20 | 59.20 | 59.70 | 59.70 | 1.27% | 39,047 |
| May 28, 2025 | 59.05 | 59.50 | 58.70 | 58.95 | 58.95 | -0.76% | 84,044 |
| May 27, 2025 | 57.80 | 60.00 | 57.80 | 59.40 | 59.40 | 3.04% | 128,490 |
| May 26, 2025 | 58.10 | 58.60 | 57.30 | 57.65 | 57.65 | 0.70% | 52,922 |