Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 57.05
-2.06 (-3.48%)
At close: Oct 15, 2026
LON:0FA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 65.28 | 65.40 | 64.70 | 64.70 | 63.78 | -0.46% | 8 |
| Aug 25, 2026 | 67.88 | 67.30 | 65.00 | 65.00 | 64.07 | 1.65% | 140 |
| Aug 24, 2026 | 64.70 | 64.85 | 63.45 | 63.95 | 63.03 | -1.77% | 8,883 |
| Aug 21, 2026 | 66.00 | 65.90 | 64.05 | 65.10 | 64.17 | -0.08% | 24 |
| Aug 20, 2026 | 65.93 | 65.90 | 64.35 | 65.15 | 64.22 | -0.91% | 851 |
| Aug 19, 2026 | 67.28 | 67.45 | 65.70 | 65.75 | 64.81 | -2.23% | 380 |
| Aug 18, 2026 | 70.85 | 70.25 | 67.25 | 67.25 | 66.29 | -5.88% | 45 |
| Aug 17, 2026 | 72.00 | 72.00 | 71.40 | 71.45 | 70.43 | 0.21% | 2,107 |
| Aug 14, 2026 | 70.60 | 71.60 | 70.75 | 71.30 | 70.28 | -0.56% | 433 |
| Aug 13, 2026 | 73.38 | 73.00 | 71.35 | 71.70 | 70.68 | -0.76% | 10 |
| Aug 12, 2026 | 71.78 | 73.00 | 72.25 | 72.25 | 71.22 | -0.07% | 11 |
| Aug 11, 2026 | 71.83 | 72.55 | 71.85 | 72.30 | 71.27 | 0.70% | 7 |
| Aug 10, 2026 | 71.03 | 72.40 | 70.55 | 71.80 | 70.78 | 0.63% | 3,039 |
| Aug 7, 2026 | 71.18 | 72.40 | 71.15 | 71.35 | 70.33 | 0.49% | 77 |