Melexis NV (EBR:MELE)
Belgium · Delayed Price · Currency is EUR 64.55
-1.50 (-2.27%)
Oct 9, 2026, 5:35 PM CET
Melexis NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 65.70 | 66.50 | 64.55 | 64.55 | 64.55 | -2.27% | 30,547 |
| Oct 8, 2026 | 66.75 | 66.80 | 65.30 | 66.05 | 66.05 | -2.00% | 36,653 |
| Oct 7, 2026 | 68.80 | 68.80 | 67.30 | 67.40 | 67.40 | -2.74% | 34,534 |
| Oct 6, 2026 | 68.50 | 70.40 | 68.00 | 69.30 | 69.30 | 1.17% | 41,732 |
| Oct 5, 2026 | 69.35 | 70.00 | 68.30 | 68.50 | 68.50 | -1.44% | 29,400 |
| Oct 2, 2026 | 69.00 | 70.10 | 68.43 | 69.50 | 69.50 | 2.06% | 29,456 |
| Oct 1, 2026 | 69.50 | 69.85 | 68.00 | 68.10 | 68.10 | -1.38% | 29,815 |
| Sep 30, 2026 | 69.20 | 70.00 | 68.55 | 69.05 | 69.05 | -0.72% | 34,764 |
| Sep 29, 2026 | 68.10 | 70.60 | 67.95 | 69.55 | 69.55 | 3.81% | 32,019 |
| Sep 28, 2026 | 66.50 | 67.85 | 66.00 | 67.00 | 67.00 | 0.30% | 60,836 |
| Sep 25, 2026 | 67.85 | 68.05 | 66.75 | 66.80 | 66.80 | 0.15% | 28,302 |
| Sep 24, 2026 | 68.50 | 68.50 | 66.70 | 66.70 | 66.70 | -2.84% | 27,762 |
| Sep 23, 2026 | 70.00 | 70.30 | 68.55 | 68.65 | 68.65 | -1.72% | 27,159 |
| Sep 22, 2026 | 68.00 | 69.95 | 67.95 | 69.85 | 69.85 | 2.72% | 35,240 |
| Sep 21, 2026 | 66.50 | 68.30 | 66.50 | 68.00 | 68.00 | 2.41% | 36,217 |
| Sep 18, 2026 | 66.00 | 66.40 | 65.65 | 66.40 | 66.40 | 1.45% | 62,507 |
| Sep 17, 2026 | 64.95 | 65.95 | 63.90 | 65.45 | 65.45 | 0.77% | 28,645 |
| Sep 16, 2026 | 64.80 | 65.45 | 64.65 | 64.95 | 64.95 | 1.48% | 38,744 |
| Sep 15, 2026 | 64.00 | 64.90 | 63.55 | 64.00 | 64.00 | 0.31% | 28,595 |
| Sep 14, 2026 | 64.95 | 64.95 | 62.95 | 63.80 | 63.80 | -3.99% | 43,786 |
| Sep 11, 2026 | 65.05 | 66.65 | 63.65 | 66.45 | 66.45 | 3.02% | 51,555 |
| Sep 10, 2026 | 65.80 | 66.45 | 64.50 | 64.50 | 64.50 | -2.12% | 36,540 |
| Sep 9, 2026 | 67.00 | 67.00 | 65.65 | 65.90 | 65.90 | -0.90% | 47,763 |
| Sep 8, 2026 | 67.75 | 67.75 | 66.45 | 66.50 | 66.50 | -1.99% | 33,956 |
| Sep 7, 2026 | 66.35 | 68.15 | 66.35 | 67.85 | 67.85 | 3.04% | 38,896 |
| Sep 4, 2026 | 65.00 | 66.00 | 65.00 | 65.85 | 65.85 | 1.15% | 65,602 |
| Sep 3, 2026 | 64.90 | 65.60 | 64.30 | 65.10 | 65.10 | 0.15% | 38,509 |
| Sep 2, 2026 | 64.00 | 65.15 | 63.65 | 65.00 | 65.00 | 0.93% | 34,034 |
| Sep 1, 2026 | 65.90 | 66.70 | 64.40 | 64.40 | 64.40 | -2.42% | 43,553 |
| Aug 31, 2026 | 65.95 | 66.55 | 65.45 | 66.00 | 66.00 | -0.30% | 77,613 |
| Aug 28, 2026 | 65.55 | 66.75 | 65.10 | 66.20 | 66.20 | 0.30% | 30,084 |
| Aug 27, 2026 | 65.50 | 66.60 | 65.15 | 66.00 | 66.00 | 1.23% | 48,610 |
| Aug 26, 2026 | 65.30 | 65.50 | 64.60 | 65.20 | 65.20 | 0.23% | 45,750 |
| Aug 25, 2026 | 67.30 | 67.30 | 64.90 | 65.05 | 65.05 | 1.96% | 52,429 |
| Aug 24, 2026 | 64.30 | 65.10 | 63.30 | 63.80 | 63.80 | -1.85% | 60,874 |
| Aug 21, 2026 | 65.60 | 65.95 | 64.90 | 65.00 | 65.00 | - | 35,955 |
| Aug 20, 2026 | 65.90 | 66.35 | 64.35 | 65.00 | 65.00 | -1.22% | 60,158 |
| Aug 19, 2026 | 67.30 | 67.35 | 65.55 | 65.80 | 65.80 | -2.23% | 36,609 |
| Aug 18, 2026 | 70.25 | 70.25 | 67.05 | 67.30 | 67.30 | -6.53% | 45,951 |
| Aug 17, 2026 | 72.00 | 72.30 | 70.80 | 72.00 | 72.00 | 1.77% | 23,629 |
| Aug 14, 2026 | 71.20 | 71.85 | 70.75 | 70.75 | 70.75 | -1.12% | 22,654 |
| Aug 13, 2026 | 73.00 | 73.00 | 71.10 | 71.55 | 71.55 | -1.31% | 47,779 |
| Aug 12, 2026 | 72.85 | 73.30 | 72.05 | 72.50 | 72.50 | 0.35% | 26,530 |
| Aug 11, 2026 | 71.80 | 72.70 | 71.35 | 72.25 | 72.25 | 0.63% | 40,951 |
| Aug 10, 2026 | 70.55 | 72.70 | 70.30 | 71.80 | 71.80 | -0.28% | 56,030 |
| Aug 7, 2026 | 71.15 | 72.70 | 71.15 | 72.00 | 72.00 | 0.91% | 20,233 |
| Aug 6, 2026 | 70.00 | 72.40 | 70.00 | 71.35 | 71.35 | -0.28% | 24,515 |
| Aug 5, 2026 | 71.70 | 72.20 | 70.70 | 71.55 | 71.55 | 0.99% | 37,001 |
| Aug 4, 2026 | 70.40 | 71.15 | 69.55 | 70.85 | 70.85 | 2.83% | 34,177 |
| Aug 3, 2026 | 69.65 | 70.30 | 68.00 | 68.90 | 68.90 | 0.88% | 46,343 |