Melexis NV (EBR:MELE)
Belgium flag Belgium · Delayed Price · Currency is EUR
65.95
-0.40 (-0.60%)
Oct 9, 2025, 5:35 PM CET

Melexis NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202567.0067.2566.1566.3066.30-0.08%18,907
Oct 8, 202566.8066.9565.8066.3566.35-1.63%52,114
Oct 7, 202568.0068.8067.4567.4567.45-1.60%26,505
Oct 6, 202568.3568.7067.3568.5568.55-27,224
Oct 3, 202568.3068.5567.1068.5568.550.22%33,106
Oct 2, 202567.5569.1067.5568.4068.401.86%27,360
Oct 1, 202567.4568.2067.1067.1567.15-0.44%21,243
Sep 30, 202567.4067.4566.6067.4567.45-0.37%20,751
Sep 29, 202568.0068.5067.6067.7067.700.15%21,120
Sep 26, 202568.2568.4567.2567.6067.60-1.39%18,968
Sep 25, 202568.7069.1067.7068.5568.55-0.15%26,076
Sep 24, 202568.4569.2068.1568.6568.650.29%26,215
Sep 23, 202566.4069.0066.4068.4568.452.62%52,008
Sep 22, 202566.3566.8065.1066.7066.700.76%31,266
Sep 19, 202565.6566.2064.4066.2066.200.08%196,785
Sep 18, 202564.0067.0564.0066.1566.153.04%34,844
Sep 17, 202564.2564.7063.2564.2064.20-0.39%63,291
Sep 16, 202565.5065.6064.2564.4564.45-0.54%47,057
Sep 15, 202566.0566.6564.8064.8064.80-1.14%85,494
Sep 12, 202566.4066.9064.9065.5565.55-1.72%40,171
Sep 11, 202566.9567.2566.2566.7066.70-0.37%28,115
Sep 10, 202567.5068.0066.8066.9566.95-0.30%27,207
Sep 9, 202567.3567.8066.6067.1567.15-0.15%18,592
Sep 8, 202567.0067.4566.7567.2567.250.67%18,509
Sep 5, 202566.5567.5566.5566.8066.800.98%16,948
Sep 4, 202565.1566.5065.1066.1566.151.53%19,631
Sep 3, 202567.7568.6064.7565.1565.15-2.76%46,844
Sep 2, 202567.5067.7566.6567.0067.00-1.40%59,556
Sep 1, 202567.4068.5067.3067.9567.950.52%14,998
Aug 29, 202568.7068.8567.6067.6067.60-1.67%27,799
Aug 28, 202567.8069.3067.3068.7568.751.55%28,313
Aug 27, 202569.0069.2567.6067.7067.70-1.67%13,319
Aug 26, 202569.2569.6068.5068.8568.85-0.22%24,778
Aug 25, 202568.4069.4068.3569.0069.000.88%15,749
Aug 22, 202567.1568.4066.9568.4068.402.40%29,132
Aug 21, 202567.8568.0566.8066.8066.80-1.04%16,109
Aug 20, 202566.8068.0066.6067.5067.50-0.74%66,436
Aug 19, 202568.0068.7567.6568.0068.000.97%21,204
Aug 18, 202567.7067.7066.8067.3567.35-0.15%20,490
Aug 15, 202567.8068.1567.2567.4567.45-18,658
Aug 14, 202567.7568.2567.2067.4567.450.07%21,466
Aug 13, 202568.5068.5067.2567.4067.40-1.17%16,729
Aug 12, 202566.8068.2066.2568.2068.202.56%25,249
Aug 11, 202567.0067.2066.2566.5066.50-0.37%17,594
Aug 8, 202566.0566.9565.7066.7566.751.21%17,608
Aug 7, 202565.8066.6065.5065.9565.950.38%35,670
Aug 6, 202567.9567.9565.6565.7065.70-3.24%31,712
Aug 5, 202567.2068.5067.1067.9067.902.34%28,211
Aug 4, 202567.4567.6566.3566.3566.35-0.30%27,602
Aug 1, 202567.0067.7566.2066.5566.55-1.41%37,828