Melexis NV (LON:0FA0)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 54.75
-1.01 (-1.81%)
At close: Nov 4, 2026
LON:0FA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 56.00 | 56.05 | 55.05 | 54.75 | 54.75 | -1.81% | 8 |
| Nov 3, 2026 | 55.03 | 56.00 | 54.30 | 55.76 | 55.76 | -0.07% | 120,561 |
| Nov 2, 2026 | 56.15 | 56.55 | 55.30 | 55.80 | 55.80 | 0.36% | 1,382 |
| Oct 30, 2026 | 56.75 | 56.65 | 55.00 | 55.60 | 55.60 | -3.30% | 34,125 |
| Oct 29, 2026 | 56.70 | 58.80 | 56.45 | 57.50 | 57.50 | 1.50% | 17,657 |
| Oct 28, 2026 | 58.00 | 59.40 | 56.45 | 56.65 | 56.65 | -4.23% | 29 |
| Oct 27, 2026 | 57.38 | 59.15 | 57.55 | 59.15 | 59.15 | 3.23% | 215,255 |
| Oct 26, 2026 | 55.68 | 57.30 | 55.00 | 57.30 | 57.30 | 3.43% | 1,251 |
| Oct 23, 2026 | 57.38 | 57.55 | 55.35 | 55.40 | 55.40 | -2.29% | 1,001 |
| Oct 22, 2026 | 57.18 | 57.35 | 56.70 | 56.70 | 56.70 | -2.41% | 286 |
| Oct 21, 2026 | 57.63 | 58.10 | 57.45 | 58.10 | 58.10 | 0.61% | 3,837 |
| Oct 20, 2026 | 57.03 | 57.75 | 56.00 | 57.75 | 57.75 | 0.96% | 847 |
| Oct 19, 2026 | 57.73 | 58.30 | 57.00 | 57.20 | 57.20 | -0.95% | 465 |
| Oct 16, 2026 | 58.75 | 58.35 | 57.30 | 57.75 | 57.75 | 1.23% | 5,995 |
| Oct 15, 2026 | 56.65 | 57.05 | 55.65 | 57.05 | 57.05 | -3.48% | 1,321 |
| Oct 14, 2026 | 60.85 | 62.35 | 58.75 | 59.11 | 59.11 | -2.95% | 12,361 |
| Oct 13, 2026 | 61.68 | 62.20 | 60.60 | 60.90 | 60.90 | -2.78% | 1,413 |
| Oct 12, 2026 | 65.03 | 65.05 | 63.50 | 63.55 | 62.64 | -1.55% | 967 |
| Oct 9, 2026 | 65.68 | 66.30 | 64.55 | 64.55 | 63.63 | -2.57% | 100 |
| Oct 8, 2026 | 67.23 | 67.65 | 65.30 | 66.25 | 65.30 | -2.14% | 84 |
| Oct 7, 2026 | 68.95 | 68.85 | 67.60 | 67.70 | 66.73 | -1.88% | 6 |
| Oct 6, 2026 | 69.23 | 69.80 | 68.00 | 69.00 | 68.02 | 0.66% | 2,456 |
| Oct 5, 2026 | 69.48 | 69.35 | 68.40 | 68.55 | 67.57 | -1.93% | 8 |
| Oct 2, 2026 | 69.03 | 69.90 | 68.95 | 69.90 | 68.90 | 2.42% | 15 |
| Oct 1, 2026 | 68.70 | 69.50 | 68.00 | 68.25 | 67.28 | -1.30% | 134 |
| Sep 30, 2026 | 69.58 | 70.00 | 69.00 | 69.15 | 68.16 | -0.07% | 1,016 |
| Sep 29, 2026 | 67.88 | 70.60 | 67.80 | 69.20 | 68.21 | 3.67% | 1,187 |
| Sep 28, 2026 | 67.03 | 67.35 | 66.10 | 66.75 | 65.80 | -1.11% | 21 |
| Sep 25, 2026 | 67.28 | 68.00 | 67.35 | 67.50 | 66.54 | -0.15% | 14 |
| Sep 24, 2026 | 68.50 | 68.65 | 67.45 | 67.60 | 66.64 | -1.46% | 4 |
| Sep 23, 2026 | 70.00 | 70.10 | 68.60 | 68.60 | 67.62 | -1.65% | 207 |
| Sep 22, 2026 | 67.93 | 69.75 | 67.95 | 69.75 | 68.75 | 3.18% | 4 |
| Sep 21, 2026 | 66.15 | 68.25 | 66.25 | 67.60 | 66.64 | 1.88% | 104 |
| Sep 18, 2026 | 66.10 | 66.35 | 65.90 | 66.35 | 65.40 | 1.76% | 93 |
| Sep 17, 2026 | 64.95 | 66.70 | 64.60 | 65.20 | 64.27 | 0.15% | 12 |
| Sep 16, 2026 | 64.85 | 65.40 | 64.60 | 65.10 | 64.17 | 1.52% | 34 |
| Sep 15, 2026 | 64.55 | 65.40 | 64.00 | 64.13 | 63.21 | 0.35% | 165 |
| Sep 14, 2026 | 65.18 | 64.95 | 62.95 | 63.90 | 62.99 | -4.05% | 4,149 |
| Sep 11, 2026 | 65.08 | 66.60 | 64.20 | 66.60 | 65.65 | 2.46% | 4 |
| Sep 10, 2026 | 66.40 | 65.85 | 65.00 | 65.00 | 64.07 | -1.59% | 3,364 |
| Sep 9, 2026 | 66.50 | 67.20 | 65.75 | 66.05 | 65.11 | -1.86% | 6 |
| Sep 8, 2026 | 67.03 | 67.75 | 66.70 | 67.30 | 66.34 | 0.60% | 6 |
| Sep 7, 2026 | 67.03 | 66.90 | 65.90 | 66.90 | 65.95 | 1.98% | 2 |
| Sep 4, 2026 | 65.63 | 65.95 | 65.35 | 65.60 | 64.66 | 1.47% | 1 |
| Sep 3, 2026 | 65.08 | 65.50 | 64.65 | 64.65 | 63.73 | -0.15% | 2,092 |
| Sep 2, 2026 | 64.00 | 65.70 | 64.15 | 64.75 | 63.83 | 0.15% | 142 |
| Sep 1, 2026 | 66.00 | 66.50 | 64.50 | 64.65 | 63.73 | -1.60% | 7 |
| Aug 31, 2026 | 65.95 | 66.50 | 65.70 | 65.70 | 64.76 | 0.04% | 3 |
| Aug 28, 2026 | 66.00 | 66.40 | 65.55 | 65.68 | 64.74 | -0.34% | 28 |
| Aug 27, 2026 | 65.18 | 66.50 | 65.30 | 65.90 | 64.96 | 1.85% | 201 |