Melexis NV (LON:0FA0)
London · Delayed Price · Currency is GBP · Price in EUR 66.60
+1.60 (2.46%)
At close: Sep 11, 2026
LON:0FA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 65.08 | 66.60 | 64.20 | 66.60 | 66.60 | 2.46% | 4 |
| Sep 10, 2026 | 66.40 | 65.85 | 65.00 | 65.00 | 65.00 | -1.59% | 3,364 |
| Sep 9, 2026 | 66.50 | 67.20 | 65.75 | 66.05 | 66.05 | -1.86% | 6 |
| Sep 8, 2026 | 67.03 | 67.75 | 66.70 | 67.30 | 67.30 | 0.60% | 6 |
| Sep 7, 2026 | 67.03 | 66.90 | 65.90 | 66.90 | 66.90 | 1.98% | 2 |
| Sep 4, 2026 | 65.63 | 65.95 | 65.35 | 65.60 | 65.60 | 1.47% | 1 |
| Sep 3, 2026 | 65.08 | 65.50 | 64.65 | 64.65 | 64.65 | -0.15% | 2,092 |
| Sep 2, 2026 | 64.00 | 65.70 | 64.15 | 64.75 | 64.75 | 0.15% | 142 |
| Sep 1, 2026 | 66.00 | 66.50 | 64.50 | 64.65 | 64.65 | -1.60% | 7 |
| Aug 31, 2026 | 65.95 | 66.50 | 65.70 | 65.70 | 65.70 | 0.04% | 3 |
| Aug 28, 2026 | 66.00 | 66.40 | 65.55 | 65.68 | 65.68 | -0.34% | 28 |
| Aug 27, 2026 | 65.18 | 66.50 | 65.30 | 65.90 | 65.90 | 1.85% | 201 |
| Aug 26, 2026 | 65.28 | 65.40 | 64.70 | 64.70 | 64.70 | -0.46% | 8 |
| Aug 25, 2026 | 67.88 | 67.30 | 65.00 | 65.00 | 65.00 | 1.65% | 140 |
| Aug 24, 2026 | 64.70 | 64.85 | 63.45 | 63.95 | 63.95 | -1.77% | 8,883 |
| Aug 21, 2026 | 66.00 | 65.90 | 64.05 | 65.10 | 65.10 | -0.08% | 24 |
| 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 |