Melexis NV(GB:0FA0)
€57.10-0.55 (-0.95%)
GB:0FA0
Melexis NV historical prices
€57.10
At close:-0.55 (-0.95%)
Melexis NV (0FA0) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.83 | 57.90 | 57.05 | 57.10 | 57.10 | -0.95% | 65 | 0.01 |
| Nov 12, 2026 | 56.80 | 58.15 | 56.10 | 57.65 | 57.65 | +1.68% | 5,447 | 0.76 |
| Nov 11, 2026 | 56.10 | 56.80 | 56.10 | 56.70 | 56.70 | +3.18% | 16 | 0.00 |
| Nov 10, 2026 | 55.33 | 55.70 | 54.60 | 54.95 | 54.95 | +3.00% | 235 | 0.03 |
| Nov 09, 2026 | 55.08 | 55.25 | 53.40 | 54.80 | 54.80 | +2.72% | 77 | 0.01 |
| Nov 06, 2026 | 52.30 | 54.15 | 52.20 | 53.35 | 53.35 | +2.99% | 1,670 | 0.24 |
| Nov 05, 2026 | 55.03 | 55.85 | 51.80 | 51.80 | 51.80 | -6.67% | 92 | 0.01 |
| Nov 04, 2026 | 56.00 | 56.05 | 55.05 | 55.50 | 55.50 | -0.47% | 9 | 0.00 |
| Nov 03, 2026 | 55.03 | 56.00 | 54.30 | 55.76 | 55.76 | -0.07% | 120,561 | 23.02 |
| Nov 02, 2026 | 56.15 | 56.55 | 55.30 | 55.80 | 55.80 | +0.36% | 1,382 | 0.26 |
| Oct 30, 2026 | 56.75 | 56.65 | 55.00 | 55.60 | 55.60 | -3.30% | 34,125 | 7.23 |
| Oct 29, 2026 | 56.70 | 58.80 | 56.45 | 57.50 | 57.50 | +1.50% | 17,657 | 3.97 |
| Oct 28, 2026 | 58.00 | 59.40 | 56.45 | 56.65 | 56.65 | -4.23% | 29 | 0.01 |
| Oct 27, 2026 | 57.38 | 59.15 | 57.55 | 59.15 | 59.15 | +3.23% | 215,255 | 146.87 |
| Oct 26, 2026 | 55.68 | 57.30 | 55.00 | 57.30 | 57.30 | +3.43% | 1,251 | 0.87 |
| Oct 23, 2026 | 57.38 | 57.55 | 55.35 | 55.40 | 55.40 | -2.29% | 1,001 | 0.70 |
| Oct 22, 2026 | 57.18 | 57.35 | 56.70 | 56.70 | 56.70 | -2.41% | 286 | 0.19 |
| Oct 21, 2026 | 57.63 | 58.10 | 57.45 | 58.10 | 58.10 | +0.61% | 3,837 | 2.61 |
| Oct 20, 2026 | 57.03 | 57.75 | 56.00 | 57.75 | 57.75 | +0.96% | 847 | 0.58 |
| Oct 19, 2026 | 57.73 | 58.30 | 57.00 | 57.20 | 57.20 | -0.95% | 465 | 0.30 |
| Oct 16, 2026 | 58.75 | 58.35 | 57.30 | 57.75 | 57.75 | +1.23% | 5,995 | 3.97 |
| Oct 15, 2026 | 56.65 | 57.05 | 55.65 | 57.05 | 57.05 | -3.48% | 1,321 | 0.88 |
| Oct 14, 2026 | 60.85 | 62.35 | 58.75 | 59.11 | 59.11 | -2.95% | 12,361 | 9.36 |
| Oct 13, 2026 | 61.68 | 62.20 | 60.60 | 60.90 | 60.90 | -2.78% | 1,413 | 1.09 |
| Oct 12, 2026 | 65.03 | 65.05 | 63.50 | 63.55 | 62.64 | -1.55% | 967 | 0.75 |
| Oct 09, 2026 | 65.68 | 66.30 | 64.55 | 64.55 | 63.63 | -2.57% | 100 | 0.08 |
| Oct 08, 2026 | 67.23 | 67.65 | 65.30 | 66.25 | 65.30 | -2.14% | 84 | 0.06 |
| Oct 07, 2026 | 68.95 | 68.85 | 67.60 | 67.70 | 66.73 | -1.88% | 6 | 0.00 |
| Oct 06, 2026 | 69.23 | 69.80 | 68.00 | 69.00 | 68.01 | +0.66% | 2,456 | 1.75 |
| Oct 05, 2026 | 69.48 | 69.35 | 68.40 | 68.55 | 67.57 | -1.93% | 8 | 0.01 |
| Oct 02, 2026 | 69.03 | 69.90 | 68.95 | 69.90 | 68.90 | +2.42% | 15 | 0.01 |
| Oct 01, 2026 | 68.70 | 69.50 | 68.00 | 68.25 | 67.27 | -1.30% | 134 | 0.07 |
| Sep 30, 2026 | 69.58 | 70.00 | 69.00 | 69.15 | 68.16 | -0.07% | 1,016 | 0.48 |
| Sep 29, 2026 | 67.88 | 70.60 | 67.80 | 69.20 | 68.21 | +3.67% | 1,187 | 0.57 |
| Sep 28, 2026 | 67.03 | 67.35 | 66.10 | 66.75 | 65.79 | -1.11% | 21 | 0.01 |
| Sep 25, 2026 | 67.28 | 68.00 | 67.35 | 67.50 | 66.53 | -0.15% | 14 | 0.01 |
| Sep 24, 2026 | 68.50 | 68.65 | 67.45 | 67.60 | 66.63 | -1.46% | 4 | 0.00 |
| Sep 23, 2026 | 70.00 | 70.10 | 68.60 | 68.60 | 67.62 | -1.65% | 207 | 0.08 |
| Sep 22, 2026 | 67.93 | 69.75 | 67.95 | 69.75 | 68.75 | +3.18% | 4 | 0.00 |
| Sep 21, 2026 | 66.15 | 68.25 | 66.25 | 67.60 | 66.63 | +1.89% | 104 | 0.04 |
| Sep 18, 2026 | 66.10 | 66.35 | 65.90 | 66.35 | 65.40 | +1.76% | 93 | 0.03 |
| Sep 17, 2026 | 64.95 | 66.70 | 64.60 | 65.20 | 64.27 | +0.15% | 12 | 0.00 |
| Sep 16, 2026 | 64.85 | 65.40 | 64.60 | 65.10 | 64.17 | +1.52% | 34 | 0.01 |
| Sep 15, 2026 | 64.55 | 65.40 | 64.00 | 64.13 | 63.21 | +0.35% | 165 | 0.06 |
| Sep 14, 2026 | 65.18 | 64.95 | 62.95 | 63.90 | 62.98 | -4.06% | 4,149 | 1.47 |
| Sep 11, 2026 | 65.08 | 66.60 | 64.20 | 66.60 | 65.65 | +2.46% | 4 | 0.00 |
| Sep 10, 2026 | 66.40 | 65.85 | 65.00 | 65.00 | 64.07 | -1.59% | 3,364 | 1.22 |
| Sep 09, 2026 | 66.50 | 67.20 | 65.75 | 66.05 | 65.10 | -1.86% | 6 | 0.00 |
| Sep 08, 2026 | 67.03 | 67.75 | 66.70 | 67.30 | 66.34 | +0.60% | 6 | 0.00 |
| Sep 07, 2026 | 67.03 | 66.90 | 65.90 | 66.90 | 65.94 | +1.98% | 2 | 0.00 |
