Melexis NV (FRA:MEX)
Germany · Delayed Price · Currency is EUR 65.90
+1.65 (2.57%)
At close: Sep 18, 2026
FRA:MEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 2.57% | 100 |
| Sep 17, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.93% | - |
| Sep 16, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 1.97% | - |
| Sep 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.55% | - |
| Sep 14, 2026 | 64.30 | 64.30 | 63.25 | 63.25 | 63.25 | -2.01% | 100 |
| Sep 11, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.84% | - |
| Sep 10, 2026 | 65.55 | 65.55 | 65.10 | 65.10 | 65.10 | -1.74% | - |
| Sep 9, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - | - |
| Sep 8, 2026 | 67.00 | 67.00 | 66.25 | 66.25 | 66.25 | -1.92% | 151 |
| Sep 7, 2026 | 66.50 | 67.55 | 66.50 | 67.55 | 67.55 | 3.52% | 20 |
| Sep 4, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.77% | - |
| Sep 3, 2026 | 64.95 | 64.95 | 64.75 | 64.75 | 64.75 | 0.08% | - |
| Sep 2, 2026 | 64.30 | 64.70 | 64.30 | 64.70 | 64.70 | 0.15% | - |
| Sep 1, 2026 | 65.70 | 65.70 | 64.60 | 64.60 | 64.60 | -2.12% | - |
| Aug 31, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.15% | - |
| Aug 28, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.84% | - |
| Aug 27, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 1.16% | - |
| Aug 26, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.52% | - |
| Aug 25, 2026 | 64.85 | 65.80 | 64.85 | 65.80 | 65.80 | 1.78% | 30 |
| Aug 24, 2026 | 64.85 | 64.85 | 64.65 | 64.65 | 64.65 | -1.15% | 95 |
| Aug 21, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.77% | - |
| Aug 20, 2026 | 65.65 | 65.65 | 64.90 | 64.90 | 64.90 | -2.77% | 5 |
| Aug 19, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.26% | 100 |
| Aug 18, 2026 | 71.20 | 71.20 | 67.60 | 67.60 | 67.60 | -6.37% | 48 |
| Aug 17, 2026 | 70.75 | 72.20 | 70.75 | 72.20 | 72.20 | 2.19% | 40 |
| Aug 14, 2026 | 71.60 | 71.60 | 70.60 | 70.65 | 70.65 | -1.26% | 980 |
| Aug 13, 2026 | 72.70 | 72.70 | 71.55 | 71.55 | 71.55 | -1.11% | - |
| Aug 12, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - | - |
| Aug 11, 2026 | 71.75 | 72.35 | 71.75 | 72.35 | 72.35 | 0.77% | 75 |
| Aug 10, 2026 | 71.60 | 71.80 | 71.60 | 71.80 | 71.80 | 0.77% | 300 |
| Aug 7, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.07% | - |
| Aug 6, 2026 | 70.25 | 71.20 | 70.25 | 71.20 | 71.20 | -0.35% | - |
| Aug 5, 2026 | 70.90 | 71.45 | 70.90 | 71.45 | 71.45 | 1.93% | 25 |
| Aug 4, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 2.41% | - |
| Aug 3, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | 100 |
| Jul 31, 2026 | 69.00 | 69.00 | 68.45 | 68.45 | 68.45 | 2.16% | 15 |
| Jul 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.37% | - |
| Jul 29, 2026 | 66.75 | 67.25 | 66.00 | 67.25 | 67.25 | -1.90% | 45 |
| Jul 28, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -3.38% | - |
| Jul 27, 2026 | 70.80 | 70.95 | 70.80 | 70.95 | 70.95 | -1.87% | 200 |
| Jul 24, 2026 | 72.45 | 72.45 | 72.30 | 72.30 | 72.30 | -1.77% | 200 |
| Jul 23, 2026 | 73.75 | 73.75 | 73.60 | 73.60 | 73.60 | 3.30% | 300 |
| Jul 22, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 2.00% | - |
| Jul 21, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.79% | - |
| Jul 20, 2026 | 68.45 | 69.30 | 68.45 | 69.30 | 69.30 | 1.61% | 75 |
| Jul 17, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -6.25% | 20 |
| Jul 16, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -1.62% | - |
| Jul 15, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.67% | - |
| Jul 14, 2026 | 74.80 | 74.80 | 74.45 | 74.45 | 74.45 | 5.23% | 140 |
| Jul 13, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -7.52% | - |