Melexis NV (EBR:MELE)
Belgium · Delayed Price · Currency is EUR 55.60
-1.90 (-3.30%)
Oct 30, 2026, 5:35 PM CET
Melexis NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.20 | 56.90 | 55.00 | 55.60 | 55.60 | -3.30% | 134,188 |
| Oct 29, 2026 | 56.35 | 58.95 | 56.05 | 57.50 | 57.50 | 0.79% | 86,245 |
| Oct 28, 2026 | 57.80 | 59.50 | 56.30 | 57.05 | 57.05 | -3.47% | 113,729 |
| Oct 27, 2026 | 57.80 | 59.60 | 57.40 | 59.10 | 59.10 | 2.52% | 59,199 |
| Oct 26, 2026 | 55.55 | 57.70 | 55.30 | 57.65 | 57.65 | 3.22% | 35,481 |
| Oct 23, 2026 | 57.00 | 57.15 | 55.20 | 55.85 | 55.85 | -1.15% | 33,412 |
| Oct 22, 2026 | 57.00 | 57.45 | 56.15 | 56.50 | 56.50 | -2.75% | 40,868 |
| Oct 21, 2026 | 57.90 | 58.10 | 57.35 | 58.10 | 58.10 | 0.78% | 32,571 |
| Oct 20, 2026 | 56.60 | 57.85 | 56.00 | 57.65 | 57.65 | 0.52% | 43,690 |
| Oct 19, 2026 | 57.75 | 58.35 | 56.75 | 57.35 | 57.35 | -0.69% | 39,219 |
| Oct 16, 2026 | 57.60 | 58.45 | 57.20 | 57.75 | 57.75 | 1.76% | 59,889 |
| Oct 15, 2026 | 56.65 | 57.15 | 55.50 | 56.75 | 56.75 | -3.40% | 75,057 |
| Oct 14, 2026 | 61.20 | 61.20 | 58.75 | 58.75 | 58.75 | -2.89% | 62,152 |
| Oct 13, 2026 | 61.65 | 62.30 | 60.30 | 60.50 | 60.50 | -3.80% | 49,612 |
| Oct 12, 2026 | 65.00 | 65.05 | 63.40 | 63.80 | 62.89 | -1.16% | 31,235 |
| Oct 9, 2026 | 65.70 | 66.50 | 64.55 | 64.55 | 63.63 | -2.27% | 30,547 |
| Oct 8, 2026 | 66.75 | 66.80 | 65.30 | 66.05 | 65.11 | -2.00% | 36,653 |
| Oct 7, 2026 | 68.80 | 68.80 | 67.30 | 67.40 | 66.44 | -2.74% | 34,534 |
| Oct 6, 2026 | 68.50 | 70.40 | 68.00 | 69.30 | 68.31 | 1.17% | 41,732 |
| Oct 5, 2026 | 69.35 | 70.00 | 68.30 | 68.50 | 67.52 | -1.44% | 29,400 |
| Oct 2, 2026 | 69.00 | 70.10 | 68.43 | 69.50 | 68.51 | 2.06% | 29,456 |
| Oct 1, 2026 | 69.50 | 69.85 | 68.00 | 68.10 | 67.13 | -1.38% | 29,815 |
| Sep 30, 2026 | 69.20 | 70.00 | 68.55 | 69.05 | 68.07 | -0.72% | 34,764 |
| Sep 29, 2026 | 68.10 | 70.60 | 67.95 | 69.55 | 68.56 | 3.81% | 32,019 |
| Sep 28, 2026 | 66.50 | 67.85 | 66.00 | 67.00 | 66.04 | 0.30% | 60,836 |
| Sep 25, 2026 | 67.85 | 68.05 | 66.75 | 66.80 | 65.85 | 0.15% | 28,302 |
| Sep 24, 2026 | 68.50 | 68.50 | 66.70 | 66.70 | 65.75 | -2.84% | 27,762 |
| Sep 23, 2026 | 70.00 | 70.30 | 68.55 | 68.65 | 67.67 | -1.72% | 27,159 |
| Sep 22, 2026 | 68.00 | 69.95 | 67.95 | 69.85 | 68.85 | 2.72% | 35,240 |
| Sep 21, 2026 | 66.50 | 68.30 | 66.50 | 68.00 | 67.03 | 2.41% | 36,217 |
| Sep 18, 2026 | 66.00 | 66.40 | 65.65 | 66.40 | 65.45 | 1.45% | 62,507 |
| Sep 17, 2026 | 64.95 | 65.95 | 63.90 | 65.45 | 64.52 | 0.77% | 28,645 |
| Sep 16, 2026 | 64.80 | 65.45 | 64.65 | 64.95 | 64.02 | 1.48% | 38,744 |
| Sep 15, 2026 | 64.00 | 64.90 | 63.55 | 64.00 | 63.09 | 0.31% | 28,595 |
| Sep 14, 2026 | 64.95 | 64.95 | 62.95 | 63.80 | 62.89 | -3.99% | 43,786 |
| Sep 11, 2026 | 65.05 | 66.65 | 63.65 | 66.45 | 65.50 | 3.02% | 51,555 |
| Sep 10, 2026 | 65.80 | 66.45 | 64.50 | 64.50 | 63.58 | -2.12% | 36,540 |
| Sep 9, 2026 | 67.00 | 67.00 | 65.65 | 65.90 | 64.96 | -0.90% | 47,763 |
| Sep 8, 2026 | 67.75 | 67.75 | 66.45 | 66.50 | 65.55 | -1.99% | 33,956 |
| Sep 7, 2026 | 66.35 | 68.15 | 66.35 | 67.85 | 66.88 | 3.04% | 38,896 |
| Sep 4, 2026 | 65.00 | 66.00 | 65.00 | 65.85 | 64.91 | 1.15% | 65,602 |
| Sep 3, 2026 | 64.90 | 65.60 | 64.30 | 65.10 | 64.17 | 0.15% | 38,509 |
| Sep 2, 2026 | 64.00 | 65.15 | 63.65 | 65.00 | 64.07 | 0.93% | 34,034 |
| Sep 1, 2026 | 65.90 | 66.70 | 64.40 | 64.40 | 63.48 | -2.42% | 43,553 |
| Aug 31, 2026 | 65.95 | 66.55 | 65.45 | 66.00 | 65.06 | -0.30% | 77,613 |
| Aug 28, 2026 | 65.55 | 66.75 | 65.10 | 66.20 | 65.26 | 0.30% | 30,084 |
| Aug 27, 2026 | 65.50 | 66.60 | 65.15 | 66.00 | 65.06 | 1.23% | 48,610 |
| Aug 26, 2026 | 65.30 | 65.50 | 64.60 | 65.20 | 64.27 | 0.23% | 45,750 |
| Aug 25, 2026 | 67.30 | 67.30 | 64.90 | 65.05 | 64.12 | 1.96% | 52,429 |
| Aug 24, 2026 | 64.30 | 65.10 | 63.30 | 63.80 | 62.89 | -1.85% | 60,874 |