Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 66.25
-0.05 (-0.08%)
At close: Oct 9, 2025
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 65.78 | 66.60 | 64.40 | 64.40 | 64.40 | -2.79% | 556 |
| Oct 9, 2025 | 67.08 | 67.00 | 66.25 | 66.25 | 66.25 | -0.08% | 76 |
| Oct 8, 2025 | 67.18 | 66.95 | 65.85 | 66.30 | 66.30 | -3.14% | 607 |
| Oct 7, 2025 | 68.00 | 68.60 | 68.00 | 68.45 | 68.45 | -0.07% | 1,353 |
| Oct 6, 2025 | 67.93 | 68.75 | 67.50 | 68.50 | 68.50 | 0.43% | 200 |
| Oct 3, 2025 | 68.30 | 68.50 | 67.20 | 68.21 | 68.21 | 0.53% | 586 |
| Oct 2, 2025 | 67.13 | 69.10 | 66.25 | 67.85 | 67.85 | 0.67% | 901 |
| Oct 1, 2025 | 67.53 | 68.10 | 67.10 | 67.40 | 67.40 | 0.30% | 50 |
| Sep 30, 2025 | 67.48 | 67.50 | 67.00 | 67.20 | 67.20 | -1.03% | 717 |
| Sep 29, 2025 | 67.58 | 68.45 | 67.70 | 67.90 | 67.90 | -0.07% | 39 |
| Sep 26, 2025 | 67.58 | 68.90 | 67.70 | 67.95 | 67.95 | -1.31% | 10 |
| Sep 25, 2025 | 68.65 | 68.90 | 67.70 | 68.85 | 68.85 | 0.29% | 1,008 |
| Sep 24, 2025 | 68.85 | 69.25 | 68.45 | 68.65 | 68.65 | 0.22% | 69 |
| Sep 23, 2025 | 66.00 | 68.85 | 66.50 | 68.50 | 68.50 | 2.85% | 58 |
| Sep 22, 2025 | 66.40 | 66.70 | 65.35 | 66.60 | 66.60 | 2.94% | 287 |
| Sep 19, 2025 | 65.78 | 65.55 | 64.35 | 64.70 | 64.70 | -2.12% | 439 |
| Sep 18, 2025 | 64.00 | 66.40 | 64.00 | 66.10 | 66.10 | 3.85% | 13 |
| Sep 17, 2025 | 64.50 | 64.85 | 63.40 | 63.65 | 63.65 | -1.05% | 303 |
| Sep 16, 2025 | 64.50 | 65.60 | 64.33 | 64.33 | 64.33 | -0.89% | 370 |
| Sep 15, 2025 | 66.05 | 66.35 | 64.90 | 64.90 | 64.90 | -0.92% | 311 |
| Sep 12, 2025 | 66.50 | 66.95 | 65.30 | 65.50 | 65.50 | -1.65% | 6 |
| Sep 11, 2025 | 66.50 | 67.10 | 65.55 | 66.60 | 66.60 | -1.04% | 843 |
| Sep 10, 2025 | 67.48 | 67.60 | 66.95 | 67.30 | 67.30 | 0.75% | 4 |
| Sep 9, 2025 | 67.23 | 68.80 | 66.80 | 66.80 | 66.80 | -0.74% | 6 |
| Sep 8, 2025 | 66.80 | 67.35 | 66.60 | 67.30 | 67.30 | 0.98% | 33 |
| Sep 5, 2025 | 66.15 | 67.45 | 65.00 | 66.65 | 66.65 | 0.38% | 204 |
| Sep 4, 2025 | 64.85 | 66.40 | 65.10 | 66.40 | 66.40 | -0.91% | 12 |
| Sep 3, 2025 | 68.45 | 68.00 | 64.80 | 67.01 | 67.01 | -0.21% | 7,622 |
| Sep 2, 2025 | 67.03 | 67.65 | 66.85 | 67.15 | 67.15 | -1.18% | 55 |
| Sep 1, 2025 | 67.53 | 68.60 | 67.40 | 67.95 | 67.95 | -0.51% | 84 |
| Aug 29, 2025 | 69.23 | 68.85 | 68.15 | 68.30 | 68.30 | -0.58% | 15 |
| Aug 28, 2025 | 66.95 | 69.20 | 67.40 | 68.70 | 68.70 | 1.40% | 429 |
| Aug 27, 2025 | 69.03 | 69.15 | 67.70 | 67.75 | 67.75 | -1.53% | 9 |
| Aug 26, 2025 | 69.23 | 69.25 | 68.50 | 68.80 | 68.80 | -0.22% | 9 |
| Aug 25, 2025 | 68.40 | 69.35 | 67.85 | 68.95 | 68.95 | 1.32% | 189 |
| Aug 22, 2025 | 67.23 | 68.40 | 67.15 | 68.05 | 68.05 | 1.26% | 612 |
| Aug 21, 2025 | 67.83 | 67.85 | 67.15 | 67.20 | 67.20 | -0.44% | 179 |
| Aug 20, 2025 | 66.75 | 67.75 | 66.73 | 67.50 | 67.50 | -0.30% | 1,314 |
| Aug 19, 2025 | 67.63 | 68.60 | 67.70 | 67.70 | 67.70 | 0.67% | 39 |
| Aug 18, 2025 | 68.50 | 67.70 | 66.80 | 67.25 | 67.25 | -0.52% | 9 |
| Aug 15, 2025 | 68.00 | 67.95 | 67.30 | 67.60 | 67.60 | 0.37% | 754 |
| Aug 14, 2025 | 67.58 | 67.85 | 67.35 | 67.35 | 67.35 | 0.07% | 6 |
| Aug 13, 2025 | 68.55 | 68.50 | 67.30 | 67.30 | 67.30 | -0.88% | 14 |
| Aug 12, 2025 | 66.50 | 67.90 | 66.45 | 67.90 | 67.90 | 2.03% | 16 |
| 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 |