Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 68.30
-0.39 (-0.57%)
At close: Jul 31, 2026
LON:0FA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 68.40 | 70.50 | 68.30 | 68.30 | 68.30 | -0.57% | 20,587 |
| Jul 30, 2026 | 67.48 | 69.10 | 66.20 | 68.69 | 68.69 | 4.39% | 7,102 |
| Jul 29, 2026 | 70.95 | 70.00 | 65.20 | 65.80 | 65.80 | -2.59% | 5 |
| Jul 28, 2026 | 68.25 | 68.40 | 66.95 | 67.55 | 67.55 | -1.03% | 22 |
| Jul 27, 2026 | 70.50 | 71.45 | 68.20 | 68.25 | 68.25 | -3.05% | 6,282 |
| Jul 24, 2026 | 71.03 | 71.85 | 70.40 | 70.40 | 70.40 | -2.70% | 247 |
| Jul 23, 2026 | 72.10 | 73.15 | 71.85 | 72.35 | 72.35 | -1.96% | 35 |
| Jul 22, 2026 | 72.80 | 73.80 | 71.50 | 73.80 | 73.80 | 2.79% | 5,035 |
| Jul 21, 2026 | 70.10 | 71.80 | 69.65 | 71.80 | 71.80 | 3.98% | 4,795 |
| Jul 20, 2026 | 70.25 | 70.30 | 68.45 | 69.05 | 69.05 | -1.85% | 895 |
| Jul 17, 2026 | 70.30 | 70.35 | 68.20 | 70.35 | 70.35 | -2.29% | 949 |
| Jul 16, 2026 | 73.88 | 73.95 | 71.45 | 72.00 | 72.00 | -2.96% | 2 |
| Jul 15, 2026 | 74.15 | 74.95 | 74.15 | 74.20 | 74.20 | - | 222 |
| Jul 14, 2026 | 75.08 | 75.15 | 73.65 | 74.20 | 74.20 | -1.40% | 220 |
| Jul 13, 2026 | 72.00 | 75.80 | 71.30 | 75.25 | 75.25 | 4.44% | 2,342 |
| Jul 10, 2026 | 74.50 | 74.65 | 71.45 | 72.05 | 72.05 | -7.42% | 2,390 |
| Jul 9, 2026 | 76.00 | 77.82 | 74.50 | 77.82 | 77.82 | 5.81% | 5,226 |
| Jul 8, 2026 | 73.08 | 73.55 | 71.65 | 73.55 | 73.55 | 1.17% | 254 |
| Jul 7, 2026 | 78.80 | 78.10 | 72.70 | 72.70 | 72.70 | -8.21% | 3,655 |
| Jul 6, 2026 | 78.30 | 80.00 | 76.66 | 79.20 | 79.20 | 0.88% | 36,526 |
| Jul 3, 2026 | 78.50 | 79.30 | 78.40 | 78.51 | 78.51 | -1.43% | 5,334 |
| Jul 2, 2026 | 77.48 | 80.25 | 77.50 | 79.65 | 79.65 | 2.77% | 80 |
| Jul 1, 2026 | 77.78 | 79.60 | 77.50 | 77.50 | 77.50 | -0.39% | 21 |
| Jun 30, 2026 | 77.68 | 78.15 | 77.80 | 77.80 | 77.80 | 1.63% | 10,399 |
| Jun 29, 2026 | 76.40 | 77.00 | 75.00 | 76.55 | 76.55 | -0.97% | 15,142 |
| Jun 26, 2026 | 77.78 | 78.00 | 76.20 | 77.30 | 77.30 | -3.25% | 303 |
| Jun 25, 2026 | 80.70 | 82.15 | 77.90 | 79.90 | 79.90 | 0.31% | 8,786 |
| Jun 24, 2026 | 80.80 | 81.75 | 79.65 | 79.65 | 79.65 | -3.45% | 1,901 |
| Jun 23, 2026 | 82.45 | 83.15 | 81.25 | 82.50 | 82.50 | -2.94% | 125 |
| Jun 22, 2026 | 81.48 | 86.60 | 80.45 | 85.00 | 85.00 | 3.78% | 8,388 |
| Jun 19, 2026 | 82.60 | 83.25 | 80.95 | 81.90 | 81.90 | 0.12% | 2,231 |
| Jun 18, 2026 | 80.45 | 81.85 | 81.40 | 81.80 | 81.80 | 1.11% | - |
| Jun 17, 2026 | 80.00 | 81.20 | 79.90 | 80.90 | 80.90 | 1.19% | 2,812 |
| Jun 16, 2026 | 81.93 | 82.35 | 79.95 | 79.95 | 79.95 | -2.97% | 221 |
| Jun 15, 2026 | 81.38 | 82.70 | 82.00 | 82.40 | 82.40 | 2.04% | 53 |
| Jun 12, 2026 | 81.83 | 82.00 | 79.90 | 80.75 | 80.75 | 0.37% | 2 |
| Jun 11, 2026 | 78.70 | 81.05 | 79.00 | 80.45 | 80.45 | 1.64% | 7 |
| Jun 10, 2026 | 77.23 | 79.45 | 78.40 | 79.15 | 79.15 | -1.68% | 17 |
| Jun 9, 2026 | 81.88 | 82.10 | 80.50 | 80.50 | 80.50 | -0.06% | 322 |
| Jun 8, 2026 | 79.03 | 81.45 | 76.95 | 80.55 | 80.55 | -0.56% | 348 |
| Jun 5, 2026 | 82.65 | 84.00 | 81.00 | 81.00 | 81.00 | -4.57% | 213 |
| Jun 4, 2026 | 84.80 | 85.55 | 82.90 | 84.88 | 84.88 | -1.59% | 6,069 |
| Jun 3, 2026 | 85.03 | 86.50 | 85.55 | 86.25 | 86.25 | -0.06% | 90 |
| Jun 2, 2026 | 80.30 | 86.30 | 81.35 | 86.30 | 86.30 | 7.94% | 440 |
| Jun 1, 2026 | 80.20 | 81.85 | 79.55 | 79.95 | 79.95 | -1.30% | 675 |
| May 29, 2026 | 81.33 | 83.45 | 81.00 | 81.00 | 81.00 | -2.82% | 40 |
| May 28, 2026 | 81.38 | 84.00 | 81.50 | 83.35 | 83.35 | 1.34% | 125 |
| May 27, 2026 | 81.03 | 84.25 | 81.05 | 82.25 | 82.25 | 0.63% | 1,288 |
| May 26, 2026 | 82.20 | 82.50 | 81.55 | 81.74 | 81.74 | -1.22% | 3,009 |
| May 25, 2026 | 82.10 | 82.75 | 81.35 | 82.75 | 82.75 | 2.48% | 367 |