Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 66.55
+0.95 (1.45%)
At close: Aug 8, 2025
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 67.03 | 67.30 | 66.30 | 66.55 | 66.55 | - | 210 |
| Aug 8, 2025 | 66.00 | 67.45 | 65.95 | 66.55 | 66.55 | 1.45% | 23 |
| Aug 7, 2025 | 65.48 | 66.60 | 65.60 | 65.60 | 65.60 | -0.15% | 7 |
| Aug 6, 2025 | 67.08 | 68.20 | 65.70 | 65.70 | 65.70 | -3.24% | 136 |
| Aug 5, 2025 | 67.38 | 68.40 | 67.20 | 67.90 | 67.90 | 1.88% | 15 |
| Aug 4, 2025 | 66.55 | 67.70 | 66.65 | 66.65 | 66.65 | 0.15% | 10 |
| Aug 1, 2025 | 67.73 | 67.40 | 66.20 | 66.55 | 66.55 | -1.70% | 281 |
| Jul 31, 2025 | 69.58 | 69.60 | 67.20 | 67.70 | 67.70 | -2.59% | 347 |
| Jul 30, 2025 | 73.13 | 71.80 | 68.25 | 69.50 | 69.50 | 2.52% | 228 |
| Jul 29, 2025 | 68.35 | 68.40 | 67.65 | 67.79 | 67.79 | 0.58% | 28,220 |
| Jul 28, 2025 | 69.48 | 68.90 | 67.40 | 67.40 | 67.40 | 0.90% | 1,284 |
| Jul 25, 2025 | 66.60 | 67.80 | 66.80 | 66.80 | 66.80 | -1.55% | 3,421 |
| Jul 24, 2025 | 69.88 | 69.80 | 66.95 | 67.85 | 67.85 | -3.21% | 881 |
| Jul 23, 2025 | 72.60 | 75.00 | 70.10 | 70.10 | 70.10 | -3.38% | 652 |
| Jul 22, 2025 | 74.55 | 76.25 | 72.45 | 72.55 | 72.55 | -2.68% | 49 |
| Jul 21, 2025 | 76.00 | 75.10 | 74.55 | 74.55 | 74.55 | -0.53% | 190 |
| Jul 18, 2025 | 75.38 | 76.60 | 74.95 | 74.95 | 74.95 | -1.45% | 48 |
| Jul 17, 2025 | 73.93 | 76.10 | 74.35 | 76.05 | 76.05 | 2.84% | 231 |
| Jul 16, 2025 | 74.20 | 74.05 | 72.05 | 73.95 | 73.95 | - | 91 |
| Jul 15, 2025 | 73.68 | 74.10 | 73.80 | 73.95 | 73.95 | 0.75% | 2,890 |
| Jul 14, 2025 | 73.38 | 73.70 | 73.00 | 73.40 | 73.40 | -0.47% | 166 |
| Jul 11, 2025 | 75.28 | 75.15 | 73.75 | 73.75 | 73.75 | -1.73% | 135 |
| Jul 10, 2025 | 73.48 | 75.10 | 73.40 | 75.05 | 75.05 | 2.39% | 17 |
| Jul 9, 2025 | 73.18 | 73.40 | 72.85 | 73.30 | 73.30 | 0.12% | 274 |
| Jul 8, 2025 | 73.18 | 73.50 | 72.85 | 73.21 | 73.21 | -0.12% | 5,156 |
| Jul 7, 2025 | 72.10 | 73.30 | 71.95 | 73.30 | 73.30 | 1.70% | 11 |
| Jul 4, 2025 | 73.23 | 73.30 | 72.00 | 72.08 | 72.08 | -2.73% | 843 |
| Jul 3, 2025 | 71.18 | 74.40 | 72.00 | 74.10 | 74.10 | 4.81% | 8,490 |
| Jul 2, 2025 | 68.40 | 70.70 | 69.40 | 70.70 | 70.70 | -0.07% | 590 |
| Jul 1, 2025 | 71.08 | 71.70 | 70.30 | 70.75 | 70.75 | -2.01% | 3,041 |
| Jun 30, 2025 | 72.80 | 73.15 | 72.10 | 72.20 | 72.20 | -0.41% | 811 |
| Jun 27, 2025 | 72.00 | 72.70 | 71.40 | 72.50 | 72.50 | 1.33% | 33,028 |
| Jun 26, 2025 | 71.18 | 71.55 | 71.10 | 71.55 | 71.55 | 1.42% | 3,167 |
| Jun 25, 2025 | 72.20 | 72.45 | 70.55 | 70.55 | 70.55 | -2.29% | 191 |
| Jun 24, 2025 | 70.45 | 72.20 | 70.50 | 72.20 | 72.20 | 7.65% | 2,939 |
| Jun 23, 2025 | 66.20 | 67.13 | 66.20 | 67.07 | 67.07 | 1.47% | 3,881 |
| Jun 20, 2025 | 66.90 | 68.05 | 66.10 | 66.10 | 66.10 | - | 53 |
| Jun 19, 2025 | 65.58 | 66.10 | 65.50 | 66.10 | 66.10 | -0.23% | 125 |
| Jun 18, 2025 | 66.50 | 66.70 | 65.85 | 66.25 | 66.25 | -0.30% | 104 |
| Jun 17, 2025 | 66.10 | 66.45 | 65.75 | 66.45 | 66.45 | 0.53% | 4,916 |
| Jun 16, 2025 | 66.00 | 66.50 | 65.00 | 66.10 | 66.10 | 1.07% | 12 |
| Jun 13, 2025 | 65.58 | 65.75 | 65.00 | 65.40 | 65.40 | -2.90% | 624 |
| Jun 12, 2025 | 66.40 | 67.35 | 66.10 | 67.35 | 67.35 | 0.15% | 106 |
| Jun 11, 2025 | 67.08 | 67.80 | 66.95 | 67.25 | 67.25 | 0.45% | 27 |
| Jun 10, 2025 | 65.88 | 66.95 | 65.80 | 66.95 | 66.95 | 1.52% | 10 |
| Jun 9, 2025 | 64.40 | 65.95 | 64.70 | 65.95 | 65.95 | 1.62% | 52 |
| Jun 6, 2025 | 65.73 | 65.00 | 64.50 | 64.90 | 64.90 | -1.14% | 19 |
| Jun 5, 2025 | 63.48 | 65.65 | 63.50 | 65.65 | 65.65 | 4.12% | 53 |
| Jun 4, 2025 | 60.70 | 63.15 | 60.90 | 63.05 | 63.05 | 4.91% | 57 |
| Jun 3, 2025 | 59.48 | 60.15 | 58.05 | 60.10 | 60.10 | 2.04% | 113 |