Melexis NV (EBR:MELE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 65.00 | 65.00 | 64.60 | 64.90 | 64.90 | -0.46% | 5,481 |
| Oct 30, 2025 | 64.90 | 66.20 | 64.55 | 65.20 | 65.20 | 0.31% | 71,274 |
| Oct 29, 2025 | 62.40 | 67.25 | 61.20 | 65.00 | 65.00 | 4.59% | 125,812 |
| Oct 28, 2025 | 62.40 | 63.30 | 62.15 | 62.15 | 62.15 | -0.48% | 41,119 |
| Oct 27, 2025 | 62.85 | 63.30 | 62.20 | 62.45 | 62.45 | 0.64% | 41,769 |
| Oct 24, 2025 | 62.60 | 62.75 | 61.95 | 62.05 | 62.05 | - | 34,640 |
| Oct 23, 2025 | 62.30 | 63.25 | 61.15 | 62.05 | 62.05 | -0.96% | 66,226 |
| Oct 22, 2025 | 64.20 | 64.20 | 62.45 | 62.65 | 62.65 | -3.39% | 148,406 |
| Oct 21, 2025 | 63.20 | 65.40 | 62.90 | 64.85 | 64.85 | 1.97% | 31,785 |
| Oct 20, 2025 | 63.05 | 63.80 | 62.15 | 63.60 | 63.60 | 1.84% | 61,776 |
| Oct 17, 2025 | 63.45 | 64.25 | 61.70 | 62.45 | 62.45 | -3.18% | 59,147 |
| Oct 16, 2025 | 64.60 | 64.70 | 63.55 | 64.50 | 64.50 | -0.08% | 23,795 |
| Oct 15, 2025 | 63.80 | 64.70 | 63.70 | 64.55 | 64.55 | 1.73% | 32,475 |
| Oct 14, 2025 | 63.30 | 63.95 | 62.90 | 63.45 | 63.45 | -3.13% | 42,521 |
| Oct 13, 2025 | 63.50 | 66.40 | 63.45 | 65.50 | 64.59 | 1.71% | 58,206 |
| Oct 10, 2025 | 65.80 | 66.40 | 64.35 | 64.40 | 63.51 | -2.35% | 47,902 |
| Oct 9, 2025 | 67.00 | 67.25 | 65.85 | 65.95 | 65.03 | -0.60% | 39,361 |
| Oct 8, 2025 | 66.80 | 66.95 | 65.80 | 66.35 | 65.43 | -1.63% | 52,114 |
| Oct 7, 2025 | 68.00 | 68.80 | 67.45 | 67.45 | 66.51 | -1.60% | 26,505 |
| Oct 6, 2025 | 68.35 | 68.70 | 67.35 | 68.55 | 67.60 | - | 27,224 |
| Oct 3, 2025 | 68.30 | 68.55 | 67.10 | 68.55 | 67.60 | 0.22% | 33,106 |
| Oct 2, 2025 | 67.55 | 69.10 | 67.55 | 68.40 | 67.45 | 1.86% | 27,360 |
| Oct 1, 2025 | 67.45 | 68.20 | 67.10 | 67.15 | 66.22 | -0.44% | 21,243 |
| Sep 30, 2025 | 67.40 | 67.45 | 66.60 | 67.45 | 66.51 | -0.37% | 20,751 |
| Sep 29, 2025 | 68.00 | 68.50 | 67.60 | 67.70 | 66.76 | 0.15% | 21,120 |
| Sep 26, 2025 | 68.25 | 68.45 | 67.25 | 67.60 | 66.66 | -1.39% | 18,968 |
| Sep 25, 2025 | 68.70 | 69.10 | 67.70 | 68.55 | 67.60 | -0.15% | 26,076 |
| Sep 24, 2025 | 68.45 | 69.20 | 68.15 | 68.65 | 67.70 | 0.29% | 26,215 |
| Sep 23, 2025 | 66.40 | 69.00 | 66.40 | 68.45 | 67.50 | 2.62% | 52,008 |
| Sep 22, 2025 | 66.35 | 66.80 | 65.10 | 66.70 | 65.77 | 0.76% | 31,266 |
| Sep 19, 2025 | 65.65 | 66.20 | 64.40 | 66.20 | 65.28 | 0.08% | 196,785 |
| Sep 18, 2025 | 64.00 | 67.05 | 64.00 | 66.15 | 65.23 | 3.04% | 34,844 |
| Sep 17, 2025 | 64.25 | 64.70 | 63.25 | 64.20 | 63.31 | -0.39% | 63,291 |
| Sep 16, 2025 | 65.50 | 65.60 | 64.25 | 64.45 | 63.17 | -0.54% | 47,057 |
| Sep 15, 2025 | 66.05 | 66.65 | 64.80 | 64.80 | 63.51 | -1.14% | 85,494 |
| Sep 12, 2025 | 66.40 | 66.90 | 64.90 | 65.55 | 64.25 | -1.72% | 40,171 |
| Sep 11, 2025 | 66.95 | 67.25 | 66.25 | 66.70 | 65.38 | -0.37% | 28,115 |
| Sep 10, 2025 | 67.50 | 68.00 | 66.80 | 66.95 | 65.62 | -0.30% | 27,207 |
| Sep 9, 2025 | 67.35 | 67.80 | 66.60 | 67.15 | 65.82 | -0.15% | 18,592 |
| Sep 8, 2025 | 67.00 | 67.45 | 66.75 | 67.25 | 65.92 | 0.67% | 18,509 |
| Sep 5, 2025 | 66.55 | 67.55 | 66.55 | 66.80 | 65.47 | 0.98% | 16,948 |
| Sep 4, 2025 | 65.15 | 66.50 | 65.10 | 66.15 | 64.84 | 1.53% | 19,631 |
| Sep 3, 2025 | 67.75 | 68.60 | 64.75 | 65.15 | 63.86 | -2.76% | 46,844 |
| Sep 2, 2025 | 67.50 | 67.75 | 66.65 | 67.00 | 65.67 | -1.40% | 59,556 |
| Sep 1, 2025 | 67.40 | 68.50 | 67.30 | 67.95 | 66.60 | 0.52% | 14,998 |
| Aug 29, 2025 | 68.70 | 68.85 | 67.60 | 67.60 | 66.26 | -1.67% | 27,799 |
| Aug 28, 2025 | 67.80 | 69.30 | 67.30 | 68.75 | 67.39 | 1.55% | 28,313 |
| Aug 27, 2025 | 69.00 | 69.25 | 67.60 | 67.70 | 66.36 | -1.67% | 13,319 |
| Aug 26, 2025 | 69.25 | 69.60 | 68.50 | 68.85 | 67.48 | -0.22% | 24,778 |
| Aug 25, 2025 | 68.40 | 69.40 | 68.35 | 69.00 | 67.63 | 0.88% | 15,749 |