Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 66.65
+0.25 (0.38%)
At close: Sep 5, 2025
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |