Melexis NV (FRA:MEX)
Germany · Delayed Price · Currency is EUR 69.30
+1.10 (1.61%)
At close: Jul 20, 2026
FRA:MEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 68.45 | 69.30 | 68.45 | 69.30 | - | 1.61% | - |
| 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% | - |
| Jul 10, 2026 | 76.75 | 76.75 | 76.50 | 76.50 | 76.50 | -2.17% | 400 |
| Jul 9, 2026 | 74.50 | 78.20 | 74.50 | 78.20 | 78.20 | 6.76% | 251 |
| Jul 8, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.48% | - |
| Jul 7, 2026 | 77.30 | 77.30 | 72.90 | 72.90 | 72.90 | -6.90% | 132 |
| Jul 6, 2026 | 78.65 | 78.65 | 78.30 | 78.30 | 78.30 | 0.26% | 120 |
| Jul 3, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.06% | - |
| Jul 2, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -2.01% | - |
| Jul 1, 2026 | 77.80 | 79.65 | 77.80 | 79.65 | 79.65 | 2.44% | - |
| Jun 30, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.44% | - |
| Jun 29, 2026 | 76.75 | 76.75 | 75.00 | 76.65 | 76.65 | -0.20% | 10 |
| Jun 26, 2026 | 77.35 | 77.35 | 76.80 | 76.80 | 76.80 | -4.66% | 75 |
| Jun 25, 2026 | 81.70 | 81.70 | 80.55 | 80.55 | 80.55 | -0.74% | - |
| Jun 24, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -2.46% | - |
| Jun 23, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.53% | - |
| Jun 22, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 1.93% | - |
| Jun 19, 2026 | 82.70 | 82.70 | 80.40 | 80.40 | 80.40 | -1.41% | - |
| Jun 18, 2026 | 81.65 | 81.85 | 81.45 | 81.55 | 81.55 | 1.30% | 140 |
| Jun 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.29% | - |
| Jun 16, 2026 | 81.85 | 81.85 | 81.55 | 81.55 | 81.55 | -0.67% | 100 |
| Jun 15, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.48% | - |
| Jun 12, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.57% | - |
| Jun 11, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.82% | - |
| Jun 10, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -3.36% | 110 |
| Jun 9, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 3.61% | - |
| Jun 8, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.37% | - |
| Jun 5, 2026 | 82.60 | 82.60 | 80.00 | 80.00 | 80.00 | -6.16% | 50 |
| Jun 4, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - | 601 |
| Jun 3, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.29% | 601 |
| Jun 2, 2026 | 81.30 | 85.50 | 81.30 | 85.50 | 85.50 | 5.75% | 601 |
| Jun 1, 2026 | 80.10 | 81.05 | 80.10 | 80.85 | 80.85 | -1.22% | 217 |
| May 29, 2026 | 82.55 | 82.55 | 81.85 | 81.85 | 81.85 | -0.55% | 376 |
| May 28, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 1.60% | - |
| May 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.94% | - |
| May 26, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.06% | - |
| May 25, 2026 | 81.65 | 82.65 | 81.65 | 82.65 | 82.65 | 3.64% | 100 |
| May 22, 2026 | 78.05 | 79.75 | 78.05 | 79.75 | 79.75 | 2.24% | 63 |
| May 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.70% | - |
| May 20, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 1.27% | - |
| May 19, 2026 | 76.25 | 76.25 | 75.00 | 75.00 | 75.00 | -3.81% | 100 |
| May 18, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 77.97 | 1.53% | - |
| May 15, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 76.80 | -1.51% | - |
| May 14, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 77.97 | 0.82% | - |
| May 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.33 | 0.13% | - |
| May 12, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 77.24 | 0.32% | - |