Education
About Us
Working with TipRanks
Follow Us
Melexis NV (GB:0FA0)
LSE:0FA0
Time Period
1Y
Events
Historical Prices
Rows:
Jun 11, 2025
67.08
67.80
66.95
67.25
67.25
+0.45%
27
0.01
Jun 10, 2025
65.88
66.95
65.80
66.95
66.95
+1.52%
10
<0.01
Jun 09, 2025
64.40
65.95
64.70
65.95
65.95
+1.62%
52
0.02
Jun 06, 2025
65.73
65.00
64.50
64.90
64.90
-1.14%
19
<0.01
Jun 05, 2025
63.48
65.65
63.50
65.65
65.65
+4.12%
53
0.02
Jun 04, 2025
60.70
63.15
60.90
63.05
63.05
+4.91%
57
0.02
Jun 03, 2025
59.48
60.15
58.05
60.10
60.10
+2.04%
113
0.04
Jun 02, 2025
59.08
59.10
58.10
58.90
58.90
-0.84%
18
<0.01
May 30, 2025
59.78
59.80
59.05
59.40
59.40
-1.49%
11
<0.01
May 29, 2025
58.95
60.95
59.50
60.30
60.30
+2.00%
39
0.01
May 28, 2025
59.18
59.40
58.95
59.12
59.12
-1.06%
8,584
3.05
May 27, 2025
57.48
59.75
57.90
59.75
59.75
+3.73%
78
0.03
May 23, 2025
58.55
59.25
57.45
57.55
57.55
-1.29%
290
0.09
May 22, 2025
57.43
58.80
57.50
58.30
58.30
+0.43%
253
0.07
May 21, 2025
57.03
58.05
56.75
58.05
58.05
+1.57%
673
0.20
May 20, 2025
57.18
57.80
56.25
57.15
57.15
-0.73%
386
0.11
May 19, 2025
61.03
60.40
59.00
59.25
57.57
-0.69%
233
0.07
May 16, 2025
61.33
61.45
60.95
61.40
59.66
+2.92%
5,675
1.68
May 15, 2025
60.00
61.40
59.90
61.40
59.66
+4.88%
4
<0.01
May 14, 2025
61.28
61.60
59.85
60.25
58.54
+1.65%
7,263
2.19
May 13, 2025
60.40
61.00
59.95
61.00
59.27
+4.55%
207
0.06
May 12, 2025
56.90
60.30
57.45
60.05
58.35
+11.46%
65
0.02
May 09, 2025
54.75
55.65
55.05
55.45
53.88
+5.00%
110
0.03
May 08, 2025
54.00
55.05
54.25
54.35
52.81
+4.75%
303
0.08
May 07, 2025
53.03
53.70
53.00
53.40
51.88
+3.70%
116
0.03
May 06, 2025
54.30
54.25
52.70
53.00
51.50
+0.55%
8
<0.01
May 02, 2025
53.53
54.70
53.85
54.70
53.15
+6.65%
5,735
1.49
May 01, 2025
52.79
52.79
52.79
52.79
51.29
+2.92%
0
0.00
Apr 30, 2025
51.04
54.30
51.30
52.79
51.29
-2.11%
45,697
14.13
Apr 29, 2025
56.15
55.70
55.30
55.50
53.93
+2.55%
624
0.19
Apr 28, 2025
55.03
55.75
54.40
55.70
54.12
+5.67%
95
0.03
Apr 25, 2025
55.08
55.15
53.95
54.25
52.71
+2.73%
382
0.11
Apr 24, 2025
50.99
54.40
51.60
54.35
52.81
+9.46%
4,772
1.40
Apr 23, 2025
49.27
51.45
49.26
51.10
49.65
+8.70%
947
0.28
Apr 22, 2025
48.89
48.92
48.28
48.38
47.01
+2.83%
504
0.15
Apr 17, 2025
48.84
49.04
48.42
48.42
47.05
+2.96%
0
0.00
Apr 16, 2025
48.30
48.66
47.80
48.40
47.03
+2.11%
6,413
1.82
Apr 15, 2025
48.12
48.78
47.32
48.78
47.40
+6.36%
397
0.11
Apr 14, 2025
46.99
48.08
46.64
47.20
45.86
+6.72%
13
<0.01
Apr 11, 2025
45.90
46.20
45.42
45.52
44.23
+2.97%
22
<0.01
Apr 10, 2025
50.99
51.40
45.50
45.50
44.21
+5.56%
176
0.05
Apr 09, 2025
43.91
44.56
43.10
44.36
43.10
+0.92%
2,807
0.77
Apr 08, 2025
45.92
45.88
44.34
45.24
43.96
+5.34%
777
0.21
Apr 07, 2025
43.30
44.76
42.46
44.20
42.95
-5.66%
15,164
4.39
Apr 04, 2025
48.79
49.26
46.46
48.22
46.85
+1.32%
3,857
1.08
Apr 03, 2025
50.01
50.40
48.48
48.98
47.59
-1.92%
3,027
0.75
Apr 02, 2025
52.25
52.35
50.90
51.39
49.94
+1.17%
7,730
1.90
Apr 01, 2025
52.50
52.90
52.15
52.28
50.80
+3.48%
576
0.14
Mar 31, 2025
53.08
52.70
51.35
52.00
50.52
-0.11%
7,000
1.75
Mar 28, 2025
53.78
54.40
53.10
53.57
52.06
+1.49%
3,112
0.77
Rows: