Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 65.10
-0.05 (-0.08%)
At close: Aug 21, 2026
LON:0FA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 65.60 | 65.90 | 64.05 | 65.58 | 65.58 | 0.65% | 22 |
| Aug 20, 2026 | 65.93 | 65.90 | 64.35 | 65.15 | 65.15 | -0.91% | 851 |
| Aug 19, 2026 | 67.28 | 67.45 | 65.70 | 65.75 | 65.75 | -2.23% | 380 |
| Aug 18, 2026 | 70.85 | 70.25 | 67.25 | 67.25 | 67.25 | -5.88% | 45 |
| Aug 17, 2026 | 72.00 | 72.00 | 71.40 | 71.45 | 71.45 | 0.21% | 2,107 |
| Aug 14, 2026 | 70.60 | 71.60 | 70.75 | 71.30 | 71.30 | -0.56% | 433 |
| Aug 13, 2026 | 73.38 | 73.00 | 71.35 | 71.70 | 71.70 | -0.76% | 10 |
| Aug 12, 2026 | 71.78 | 73.00 | 72.25 | 72.25 | 72.25 | -0.07% | 11 |
| Aug 11, 2026 | 71.83 | 72.55 | 71.85 | 72.30 | 72.30 | 0.70% | 7 |
| Aug 10, 2026 | 71.03 | 72.40 | 70.55 | 71.80 | 71.80 | 0.63% | 3,039 |
| Aug 7, 2026 | 71.18 | 72.40 | 71.15 | 71.35 | 71.35 | 0.49% | 77 |
| Aug 6, 2026 | 71.73 | 71.00 | 70.30 | 71.00 | 71.00 | -0.91% | 46 |
| Aug 5, 2026 | 71.68 | 72.20 | 70.80 | 71.65 | 71.65 | 1.13% | 82 |
| Aug 4, 2026 | 69.58 | 70.95 | 69.60 | 70.85 | 70.85 | 2.02% | 2,824 |
| Aug 3, 2026 | 69.03 | 70.25 | 68.25 | 69.45 | 69.45 | 1.68% | 265 |
| 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 |