Melexis NV (EBR:MELE)
Belgium flag Belgium · Delayed Price · Currency is EUR
62.50
-2.70 (-4.14%)
Oct 31, 2025, 5:35 PM CET

Melexis NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202565.0065.0064.6064.9064.90-0.46%5,481
Oct 30, 202564.9066.2064.5565.2065.200.31%71,274
Oct 29, 202562.4067.2561.2065.0065.004.59%125,812
Oct 28, 202562.4063.3062.1562.1562.15-0.48%41,119
Oct 27, 202562.8563.3062.2062.4562.450.64%41,769
Oct 24, 202562.6062.7561.9562.0562.05-34,640
Oct 23, 202562.3063.2561.1562.0562.05-0.96%66,226
Oct 22, 202564.2064.2062.4562.6562.65-3.39%148,406
Oct 21, 202563.2065.4062.9064.8564.851.97%31,785
Oct 20, 202563.0563.8062.1563.6063.601.84%61,776
Oct 17, 202563.4564.2561.7062.4562.45-3.18%59,147
Oct 16, 202564.6064.7063.5564.5064.50-0.08%23,795
Oct 15, 202563.8064.7063.7064.5564.551.73%32,475
Oct 14, 202563.3063.9562.9063.4563.45-3.13%42,521
Oct 13, 202563.5066.4063.4565.5064.591.71%58,206
Oct 10, 202565.8066.4064.3564.4063.51-2.35%47,902
Oct 9, 202567.0067.2565.8565.9565.03-0.60%39,361
Oct 8, 202566.8066.9565.8066.3565.43-1.63%52,114
Oct 7, 202568.0068.8067.4567.4566.51-1.60%26,505
Oct 6, 202568.3568.7067.3568.5567.60-27,224
Oct 3, 202568.3068.5567.1068.5567.600.22%33,106
Oct 2, 202567.5569.1067.5568.4067.451.86%27,360
Oct 1, 202567.4568.2067.1067.1566.22-0.44%21,243
Sep 30, 202567.4067.4566.6067.4566.51-0.37%20,751
Sep 29, 202568.0068.5067.6067.7066.760.15%21,120
Sep 26, 202568.2568.4567.2567.6066.66-1.39%18,968
Sep 25, 202568.7069.1067.7068.5567.60-0.15%26,076
Sep 24, 202568.4569.2068.1568.6567.700.29%26,215
Sep 23, 202566.4069.0066.4068.4567.502.62%52,008
Sep 22, 202566.3566.8065.1066.7065.770.76%31,266
Sep 19, 202565.6566.2064.4066.2065.280.08%196,785
Sep 18, 202564.0067.0564.0066.1565.233.04%34,844
Sep 17, 202564.2564.7063.2564.2063.31-0.39%63,291
Sep 16, 202565.5065.6064.2564.4563.17-0.54%47,057
Sep 15, 202566.0566.6564.8064.8063.51-1.14%85,494
Sep 12, 202566.4066.9064.9065.5564.25-1.72%40,171
Sep 11, 202566.9567.2566.2566.7065.38-0.37%28,115
Sep 10, 202567.5068.0066.8066.9565.62-0.30%27,207
Sep 9, 202567.3567.8066.6067.1565.82-0.15%18,592
Sep 8, 202567.0067.4566.7567.2565.920.67%18,509
Sep 5, 202566.5567.5566.5566.8065.470.98%16,948
Sep 4, 202565.1566.5065.1066.1564.841.53%19,631
Sep 3, 202567.7568.6064.7565.1563.86-2.76%46,844
Sep 2, 202567.5067.7566.6567.0065.67-1.40%59,556
Sep 1, 202567.4068.5067.3067.9566.600.52%14,998
Aug 29, 202568.7068.8567.6067.6066.26-1.67%27,799
Aug 28, 202567.8069.3067.3068.7567.391.55%28,313
Aug 27, 202569.0069.2567.6067.7066.36-1.67%13,319
Aug 26, 202569.2569.6068.5068.8567.48-0.22%24,778
Aug 25, 202568.4069.4068.3569.0067.630.88%15,749