Melexis NV (FRA:MEX)
Germany · Delayed Price · Currency is EUR 56.30
-0.75 (-1.31%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:MEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.31% | 190 |
| Oct 22, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -1.38% | - |
| Oct 21, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 2.48% | - |
| Oct 20, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -2.76% | - |
| Oct 19, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 1.31% | 190 |
| Oct 16, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.26% | - |
| Oct 15, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -3.46% | 40 |
| Oct 14, 2026 | 60.20 | 60.20 | 59.20 | 59.20 | 59.20 | -2.39% | 105 |
| Oct 13, 2026 | 61.15 | 62.20 | 60.65 | 60.65 | 60.65 | -4.10% | 135 |
| Oct 12, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 63.24 | -2.58% | - |
| Oct 9, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 64.92 | 1.23% | - |
| Oct 8, 2026 | 65.80 | 65.80 | 65.05 | 65.05 | 64.13 | -3.63% | 100 |
| Oct 7, 2026 | 68.40 | 68.40 | 67.50 | 67.50 | 66.54 | -2.39% | - |
| Oct 6, 2026 | 69.15 | 69.45 | 69.15 | 69.15 | 68.17 | 0.80% | - |
| Oct 5, 2026 | 69.35 | 69.35 | 68.60 | 68.60 | 67.63 | 0.51% | - |
| Oct 2, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 67.28 | -0.94% | - |
| Oct 1, 2026 | 69.25 | 69.25 | 68.90 | 68.90 | 67.92 | -0.43% | 25 |
| Sep 30, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.22 | -0.22% | - |
| Sep 29, 2026 | 67.95 | 69.35 | 67.95 | 69.35 | 68.37 | 4.21% | 100 |
| Sep 28, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 65.61 | -0.97% | - |
| Sep 25, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.25 | -0.37% | - |
| Sep 24, 2026 | 68.35 | 68.35 | 67.45 | 67.45 | 66.49 | -2.81% | 50 |
| Sep 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.42 | -0.43% | - |
| Sep 22, 2026 | 67.70 | 69.70 | 67.70 | 69.70 | 68.71 | 4.58% | 100 |
| Sep 21, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.70 | 1.14% | - |
| Sep 18, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 64.97 | 2.57% | 100 |
| Sep 17, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 63.34 | -0.93% | - |
| Sep 16, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 63.93 | 1.97% | - |
| Sep 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 62.70 | 0.55% | - |
| Sep 14, 2026 | 64.30 | 64.30 | 63.25 | 63.25 | 62.35 | -2.01% | 100 |
| Sep 11, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 63.63 | -0.84% | - |
| Sep 10, 2026 | 65.55 | 65.55 | 65.10 | 65.10 | 64.18 | -1.74% | - |
| Sep 9, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 65.31 | - | - |
| Sep 8, 2026 | 67.00 | 67.00 | 66.25 | 66.25 | 65.31 | -1.92% | 151 |
| Sep 7, 2026 | 66.50 | 67.55 | 66.50 | 67.55 | 66.59 | 3.52% | 20 |
| Sep 4, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 64.32 | 0.77% | - |
| Sep 3, 2026 | 64.95 | 64.95 | 64.75 | 64.75 | 63.83 | 0.08% | - |
| Sep 2, 2026 | 64.30 | 64.70 | 64.30 | 64.70 | 63.78 | 0.15% | - |
| Sep 1, 2026 | 65.70 | 65.70 | 64.60 | 64.60 | 63.68 | -2.12% | - |
| Aug 31, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.06 | -0.15% | - |
| Aug 28, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.16 | 0.84% | - |
| Aug 27, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 64.62 | 1.16% | - |
| Aug 26, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 63.88 | -1.52% | - |
| Aug 25, 2026 | 64.85 | 65.80 | 64.85 | 65.80 | 64.87 | 1.78% | 30 |
| Aug 24, 2026 | 64.85 | 64.85 | 64.65 | 64.65 | 63.73 | -1.15% | 95 |
| Aug 21, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 64.47 | 0.77% | - |
| Aug 20, 2026 | 65.65 | 65.65 | 64.90 | 64.90 | 63.98 | -2.77% | 5 |
| Aug 19, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 65.80 | -1.26% | 100 |
| Aug 18, 2026 | 71.20 | 71.20 | 67.60 | 67.60 | 66.64 | -6.37% | 48 |
| Aug 17, 2026 | 70.75 | 72.20 | 70.75 | 72.20 | 71.18 | 2.19% | 40 |