Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 56.75
-2.00 (-3.40%)
At close: Dec 12, 2025
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 52.30 | 52.80 | 52.35 | 52.80 | 52.80 | 1.56% | 52 |
| Nov 27, 2025 | 51.78 | 52.30 | 51.25 | 51.99 | 51.99 | 2.41% | 43,673 |
| Nov 26, 2025 | 50.01 | 51.20 | 49.60 | 50.77 | 50.77 | 2.12% | 122,393 |
| Nov 25, 2025 | 49.81 | 50.15 | 49.30 | 49.71 | 49.71 | -0.54% | 58,001 |
| Nov 24, 2025 | 50.01 | 50.75 | 49.62 | 49.98 | 49.98 | -0.34% | 53,863 |
| Nov 21, 2025 | 49.91 | 50.30 | 49.46 | 50.15 | 50.15 | -1.67% | 707 |
| Nov 20, 2025 | 54.20 | 54.45 | 51.00 | 51.00 | 51.00 | -4.40% | 300 |
| Nov 19, 2025 | 52.60 | 53.45 | 52.90 | 53.35 | 53.35 | 0.28% | 548 |
| Nov 18, 2025 | 53.73 | 53.85 | 52.95 | 53.20 | 53.20 | -2.21% | 53 |
| Nov 17, 2025 | 55.83 | 55.65 | 54.40 | 54.40 | 54.40 | -2.23% | 2,960 |
| Nov 14, 2025 | 55.58 | 55.85 | 54.30 | 55.64 | 55.64 | -0.74% | 6,278 |
| Nov 13, 2025 | 55.88 | 56.25 | 55.80 | 56.05 | 56.05 | -0.36% | 2,392 |
| Nov 12, 2025 | 56.75 | 57.00 | 56.00 | 56.25 | 56.25 | -1.57% | 387 |
| Nov 11, 2025 | 56.75 | 57.45 | 56.05 | 57.15 | 57.15 | -0.70% | 6,500 |
| Nov 10, 2025 | 58.05 | 58.85 | 57.55 | 57.55 | 57.55 | 1.14% | 62 |
| Nov 7, 2025 | 57.03 | 57.85 | 56.80 | 56.90 | 56.90 | 0.26% | 4,128 |
| Nov 6, 2025 | 57.78 | 57.95 | 56.30 | 56.75 | 56.75 | -1.90% | 3,424 |
| Nov 5, 2025 | 59.78 | 60.10 | 57.85 | 57.85 | 57.85 | -4.30% | 9,153 |
| Nov 4, 2025 | 60.55 | 60.50 | 59.60 | 60.45 | 60.45 | -1.31% | 320 |
| Nov 3, 2025 | 62.55 | 63.50 | 61.25 | 61.25 | 61.25 | -2.47% | 2,909 |
| Oct 31, 2025 | 65.03 | 65.20 | 62.60 | 62.80 | 62.80 | -3.46% | 3,840 |
| Oct 30, 2025 | 65.03 | 66.10 | 64.75 | 65.05 | 65.05 | -0.08% | 9,159 |
| Oct 29, 2025 | 63.08 | 67.08 | 62.70 | 65.11 | 65.11 | 3.84% | 1,917 |
| Oct 28, 2025 | 62.60 | 63.20 | 62.30 | 62.70 | 62.70 | 0.16% | 4 |
| Oct 27, 2025 | 62.40 | 63.10 | 62.05 | 62.60 | 62.60 | 0.40% | 21 |
| Oct 24, 2025 | 61.93 | 63.00 | 61.50 | 62.35 | 62.35 | 0.65% | 2,997 |
| Oct 23, 2025 | 62.00 | 62.70 | 61.35 | 61.95 | 61.95 | -1.12% | 43 |
| Oct 22, 2025 | 64.20 | 65.45 | 62.65 | 62.65 | 62.65 | -3.39% | 6 |
| Oct 21, 2025 | 63.58 | 65.10 | 63.20 | 64.85 | 64.85 | 2.45% | 6 |
| Oct 20, 2025 | 62.45 | 63.95 | 62.25 | 63.30 | 63.30 | 1.28% | 154 |
| Oct 17, 2025 | 63.33 | 64.20 | 61.70 | 62.50 | 62.50 | -2.95% | 264 |
| Oct 16, 2025 | 64.50 | 64.65 | 63.55 | 64.40 | 64.40 | 0.08% | 246 |
| Oct 15, 2025 | 63.18 | 64.75 | 63.80 | 64.35 | 64.35 | 1.66% | 22 |
| Oct 14, 2025 | 63.83 | 63.90 | 63.05 | 63.30 | 63.30 | -3.36% | 9 |
| Oct 13, 2025 | 64.40 | 66.30 | 63.55 | 65.50 | 64.59 | 1.71% | 460 |
| Oct 10, 2025 | 65.78 | 66.60 | 64.40 | 64.40 | 63.51 | -2.79% | 556 |
| Oct 9, 2025 | 67.08 | 67.00 | 66.25 | 66.25 | 65.33 | -0.08% | 76 |
| Oct 8, 2025 | 67.18 | 66.95 | 65.85 | 66.30 | 65.38 | -3.14% | 607 |
| Oct 7, 2025 | 68.00 | 68.60 | 68.00 | 68.45 | 67.50 | -0.07% | 1,353 |
| Oct 6, 2025 | 67.93 | 68.75 | 67.50 | 68.50 | 67.55 | 0.43% | 200 |