Melexis NV (EBR:MELE)
Belgium · Delayed Price · Currency is EUR 72.00
+0.65 (0.91%)
Aug 7, 2026, 5:35 PM CET
Melexis NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 69.75 | 70.60 | 68.30 | 68.30 | 68.30 | -0.58% | 64,434 |
| Jul 30, 2026 | 66.60 | 69.55 | 66.40 | 68.70 | 68.70 | 2.54% | 68,716 |
| Jul 29, 2026 | 70.10 | 70.10 | 65.00 | 67.00 | 67.00 | -2.47% | 103,494 |
| Jul 28, 2026 | 68.00 | 68.95 | 66.90 | 68.70 | 68.70 | 0.07% | 43,146 |
| Jul 27, 2026 | 71.00 | 71.70 | 68.05 | 68.65 | 68.65 | -2.83% | 43,563 |
| Jul 24, 2026 | 71.50 | 72.10 | 69.95 | 70.65 | 70.65 | -2.35% | 24,727 |
| Jul 23, 2026 | 72.10 | 72.90 | 70.45 | 72.35 | 72.35 | -2.36% | 38,838 |
| Jul 22, 2026 | 71.55 | 74.10 | 70.90 | 74.10 | 74.10 | 2.92% | 41,108 |
| Jul 21, 2026 | 70.30 | 72.00 | 69.50 | 72.00 | 72.00 | 4.27% | 44,668 |
| Jul 20, 2026 | 70.30 | 70.30 | 68.35 | 69.05 | 69.05 | -1.29% | 29,962 |
| Jul 17, 2026 | 70.00 | 70.45 | 68.20 | 69.95 | 69.95 | -2.03% | 59,773 |
| Jul 16, 2026 | 73.55 | 73.55 | 71.00 | 71.40 | 71.40 | -2.46% | 35,590 |
| Jul 15, 2026 | 74.15 | 75.00 | 73.00 | 73.20 | 73.20 | -1.55% | 48,306 |
| Jul 14, 2026 | 74.95 | 76.00 | 73.25 | 74.35 | 74.35 | -1.59% | 53,868 |
| Jul 13, 2026 | 71.45 | 76.00 | 71.45 | 75.55 | 75.55 | 4.50% | 53,729 |
| Jul 10, 2026 | 74.50 | 74.60 | 71.25 | 72.30 | 72.30 | -7.13% | 101,358 |
| Jul 9, 2026 | 75.85 | 78.20 | 75.85 | 77.85 | 77.85 | 5.20% | 26,410 |
| Jul 8, 2026 | 73.00 | 74.15 | 72.05 | 74.00 | 74.00 | 1.79% | 48,897 |
| Jul 7, 2026 | 78.00 | 78.00 | 72.70 | 72.70 | 72.70 | -8.44% | 73,501 |
| Jul 6, 2026 | 77.10 | 79.45 | 76.00 | 79.40 | 79.40 | 1.08% | 49,980 |
| Jul 3, 2026 | 78.40 | 79.35 | 77.80 | 78.55 | 78.55 | 1.03% | 36,088 |
| Jul 2, 2026 | 77.10 | 80.80 | 76.90 | 77.75 | 77.75 | -0.77% | 46,440 |
| Jul 1, 2026 | 77.85 | 80.25 | 77.35 | 78.35 | 78.35 | 0.32% | 42,492 |
| Jun 30, 2026 | 77.80 | 78.40 | 77.30 | 78.10 | 78.10 | 2.02% | 59,022 |
| Jun 29, 2026 | 76.60 | 77.20 | 75.00 | 76.55 | 76.55 | 0.20% | 39,153 |
| Jun 26, 2026 | 77.75 | 78.10 | 74.45 | 76.40 | 76.40 | -3.41% | 53,693 |
| Jun 25, 2026 | 81.15 | 82.05 | 77.85 | 79.10 | 79.10 | -0.32% | 73,439 |
| Jun 24, 2026 | 81.50 | 81.80 | 79.15 | 79.35 | 79.35 | -2.34% | 38,735 |
| Jun 23, 2026 | 82.00 | 82.90 | 81.10 | 81.25 | 81.25 | -4.41% | 45,979 |
| Jun 22, 2026 | 82.15 | 86.55 | 82.00 | 85.00 | 85.00 | 3.66% | 92,374 |
| Jun 19, 2026 | 82.05 | 83.25 | 80.40 | 82.00 | 82.00 | -1.20% | 64,495 |
| Jun 18, 2026 | 81.00 | 83.60 | 80.90 | 83.00 | 83.00 | 2.79% | 56,271 |
| Jun 17, 2026 | 80.60 | 81.25 | 79.70 | 80.75 | 80.75 | 0.75% | 42,740 |
| Jun 16, 2026 | 82.35 | 82.40 | 79.50 | 80.15 | 80.15 | -2.67% | 36,590 |
| Jun 15, 2026 | 82.00 | 83.30 | 81.50 | 82.35 | 82.35 | 2.17% | 41,939 |
| Jun 12, 2026 | 81.95 | 81.95 | 79.45 | 80.60 | 80.60 | -0.68% | 33,567 |
| Jun 11, 2026 | 79.05 | 81.50 | 78.50 | 81.15 | 81.15 | 2.98% | 59,962 |
| Jun 10, 2026 | 78.60 | 79.65 | 78.20 | 78.80 | 78.80 | -0.51% | 44,163 |
| Jun 9, 2026 | 81.90 | 82.55 | 78.60 | 79.20 | 79.20 | -3.30% | 73,390 |
| Jun 8, 2026 | 78.50 | 82.00 | 76.70 | 81.90 | 81.90 | 1.74% | 65,744 |
| Jun 5, 2026 | 83.25 | 83.40 | 80.40 | 80.50 | 80.50 | -4.62% | 44,892 |
| Jun 4, 2026 | 85.25 | 85.40 | 82.55 | 84.40 | 84.40 | -1.63% | 63,248 |
| Jun 3, 2026 | 85.70 | 86.70 | 85.10 | 85.80 | 85.80 | 0.06% | 64,204 |
| Jun 2, 2026 | 81.35 | 86.35 | 81.35 | 85.75 | 85.75 | 5.41% | 88,360 |
| Jun 1, 2026 | 81.40 | 82.00 | 79.30 | 81.35 | 81.35 | 0.31% | 104,963 |