Melexis NV (EBR:MELE)
Belgium · Delayed Price · Currency is EUR 66.20
+0.20 (0.30%)
Aug 28, 2026, 5:35 PM CET
Melexis NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |