Melexis NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	57.38	57.10	55.91	55.91	55.91	-2.60%	574
Feb 10, 2026	56.50	57.50	55.75	57.40	57.40	2.78%	41,157
Feb 9, 2026	53.88	55.85	53.20	55.85	55.85	4.69%	46
Feb 6, 2026	53.03	53.45	52.65	53.35	53.35	0.28%	342
Feb 5, 2026	56.00	56.40	52.35	53.20	53.20	-8.28%	1,034
Feb 4, 2026	48.73	58.00	51.65	58.00	58.00	-5.54%	18,079
Feb 3, 2026	63.73	64.25	61.40	61.40	61.40	-3.15%	3
Feb 2, 2026	62.60	63.40	61.00	63.40	63.40	-0.86%	369
Jan 30, 2026	63.83	63.95	63.20	63.95	63.95	1.75%	1
Jan 29, 2026	64.00	65.15	62.45	62.85	62.85	-2.26%	12
Jan 28, 2026	64.15	66.00	64.20	64.30	64.30	1.02%	625
Jan 27, 2026	62.50	63.65	62.90	63.65	63.65	1.35%	69
Jan 26, 2026	63.48	63.45	62.75	62.80	62.80	-1.64%	18
Jan 23, 2026	65.18	65.00	63.70	63.85	63.85	-1.31%	8
Jan 22, 2026	65.03	65.45	64.70	64.70	64.70	1.73%	47
Jan 21, 2026	62.45	63.60	61.85	63.60	63.60	1.19%	302
Jan 20, 2026	62.20	63.00	62.20	62.85	62.85	-0.87%	419
Jan 19, 2026	65.18	64.85	63.40	63.40	63.40	-4.08%	27
Jan 16, 2026	67.03	66.50	65.90	66.10	66.10	-0.68%	1,252
Jan 15, 2026	64.90	66.55	65.00	66.55	66.55	4.15%	1,236
Jan 14, 2026	63.58	65.10	63.90	63.90	63.90	1.27%	62
Jan 13, 2026	62.60	63.10	61.50	63.10	63.10	0.88%	25
Jan 12, 2026	63.68	63.30	61.55	62.55	62.55	-0.56%	149
Jan 9, 2026	62.10	63.20	62.10	62.90	62.90	2.61%	123
Jan 8, 2026	62.20	62.20	61.25	61.30	61.30	-1.05%	23
Jan 7, 2026	61.38	61.95	61.00	61.95	61.95	0.90%	18
Jan 6, 2026	60.35	61.40	60.50	61.40	61.40	2.16%	1,652
Jan 5, 2026	59.43	60.60	59.45	60.10	60.10	1.61%	14
Jan 2, 2026	57.08	59.15	57.10	59.15	59.15	3.76%	58
Dec 31, 2025	57.28	57.05	56.80	57.01	57.01	-0.50%	3,155
Dec 30, 2025	56.95	57.50	56.75	57.29	57.29	0.25%	6,146
Dec 29, 2025	56.65	57.15	56.79	57.15	57.15	0.44%	724
Dec 24, 2025	56.85	56.90	56.55	56.90	56.90	0.26%	2,327
Dec 23, 2025	56.45	56.80	56.20	56.75	56.75	0.50%	16
Dec 22, 2025	56.00	56.95	56.47	56.47	56.47	0.48%	374
Dec 19, 2025	55.63	56.50	55.65	56.20	56.20	0.45%	630
Dec 18, 2025	56.00	56.25	55.90	55.95	55.95	-0.44%	10
Dec 17, 2025	56.35	57.00	56.20	56.20	56.20	-1.32%	102
Dec 16, 2025	56.25	56.95	55.90	56.95	56.95	0.18%	22
Dec 15, 2025	57.48	57.45	56.65	56.85	56.85	0.18%	3,595
Dec 12, 2025	57.68	58.60	56.75	56.75	56.75	-3.40%	13
Dec 11, 2025	58.35	58.75	58.25	58.75	58.75	0.17%	3
Dec 10, 2025	60.05	60.15	58.60	58.65	58.65	-0.55%	733
Dec 9, 2025	58.80	59.10	58.60	58.98	58.98	0.13%	4,791
Dec 8, 2025	61.38	60.90	58.90	58.90	58.90	-5.00%	2,277
Dec 5, 2025	61.03	62.85	60.70	62.00	62.00	2.48%	1,295
Dec 4, 2025	56.00	62.35	56.80	60.50	60.50	10.10%	2,112
Dec 3, 2025	53.83	55.70	54.95	54.95	54.95	2.61%	1
Dec 2, 2025	54.00	53.80	53.35	53.55	53.55	0.47%	431
Dec 1, 2025	53.13	53.40	52.50	53.30	53.30	0.95%	1