tiprankstipranks
Trending News
More News >
Melexis NV (GB:0FA0)
LSE:0FA0
UK Market

Melexis NV (0FA0) Historical Prices

Compare
14 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis