Melexis NV (EBR:MELE)
Belgium
· Delayed Price · Currency is EUR 67.60
-0.95 (-1.39%)
Sep 26, 2025, 5:35 PM CET
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.25 | 68.45 | 67.25 | 67.60 | 67.60 | -1.39% | 9,101 |
| Sep 25, 2025 | 68.70 | 69.10 | 67.70 | 68.55 | 68.55 | -0.15% | 26,076 |
| Sep 24, 2025 | 68.45 | 69.20 | 68.15 | 68.65 | 68.65 | 0.29% | 26,215 |
| Sep 23, 2025 | 66.40 | 69.00 | 66.40 | 68.45 | 68.45 | 2.62% | 52,008 |
| Sep 22, 2025 | 66.35 | 66.80 | 65.10 | 66.70 | 66.70 | 0.76% | 31,266 |
| Sep 19, 2025 | 65.65 | 66.20 | 64.40 | 66.20 | 66.20 | 0.08% | 196,785 |
| Sep 18, 2025 | 64.00 | 67.05 | 64.00 | 66.15 | 66.15 | 3.04% | 34,844 |
| Sep 17, 2025 | 64.25 | 64.70 | 63.25 | 64.20 | 64.20 | -0.39% | 63,291 |
| Sep 16, 2025 | 65.50 | 65.60 | 64.25 | 64.45 | 64.45 | -0.54% | 47,057 |
| Sep 15, 2025 | 66.05 | 66.65 | 64.80 | 64.80 | 64.80 | -1.14% | 85,494 |
| Sep 12, 2025 | 66.40 | 66.90 | 64.90 | 65.55 | 65.55 | -1.72% | 40,171 |
| Sep 11, 2025 | 66.95 | 67.25 | 66.25 | 66.70 | 66.70 | -0.37% | 28,115 |
| Sep 10, 2025 | 67.50 | 68.00 | 66.80 | 66.95 | 66.95 | -0.30% | 27,207 |
| Sep 9, 2025 | 67.35 | 67.80 | 66.60 | 67.15 | 67.15 | -0.15% | 18,592 |
| Sep 8, 2025 | 67.00 | 67.45 | 66.75 | 67.25 | 67.25 | 0.67% | 18,509 |
| Sep 5, 2025 | 66.55 | 67.55 | 66.55 | 66.80 | 66.80 | 0.98% | 16,948 |
| Sep 4, 2025 | 65.15 | 66.50 | 65.10 | 66.15 | 66.15 | 1.53% | 19,631 |
| Sep 3, 2025 | 67.75 | 68.60 | 64.75 | 65.15 | 65.15 | -2.76% | 46,844 |
| Sep 2, 2025 | 67.50 | 67.75 | 66.65 | 67.00 | 67.00 | -1.40% | 59,556 |
| Sep 1, 2025 | 67.40 | 68.50 | 67.30 | 67.95 | 67.95 | 0.52% | 14,998 |
| Aug 29, 2025 | 68.70 | 68.85 | 67.60 | 67.60 | 67.60 | -1.67% | 27,799 |
| Aug 28, 2025 | 67.80 | 69.30 | 67.30 | 68.75 | 68.75 | 1.55% | 28,313 |
| Aug 27, 2025 | 69.00 | 69.25 | 67.60 | 67.70 | 67.70 | -1.67% | 13,319 |
| Aug 26, 2025 | 69.25 | 69.60 | 68.50 | 68.85 | 68.85 | -0.22% | 24,778 |
| Aug 25, 2025 | 68.40 | 69.40 | 68.35 | 69.00 | 69.00 | 0.88% | 15,749 |
| Aug 22, 2025 | 67.15 | 68.40 | 66.95 | 68.40 | 68.40 | 2.40% | 29,132 |
| Aug 21, 2025 | 67.85 | 68.05 | 66.80 | 66.80 | 66.80 | -1.04% | 16,109 |
| Aug 20, 2025 | 66.80 | 68.00 | 66.60 | 67.50 | 67.50 | -0.74% | 66,436 |
| Aug 19, 2025 | 68.00 | 68.75 | 67.65 | 68.00 | 68.00 | 0.97% | 21,204 |
| Aug 18, 2025 | 67.70 | 67.70 | 66.80 | 67.35 | 67.35 | -0.15% | 20,490 |
| Aug 15, 2025 | 67.80 | 68.15 | 67.25 | 67.45 | 67.45 | - | 18,658 |
| Aug 14, 2025 | 67.75 | 68.25 | 67.20 | 67.45 | 67.45 | 0.07% | 21,466 |
| Aug 13, 2025 | 68.50 | 68.50 | 67.25 | 67.40 | 67.40 | -1.17% | 16,729 |
| Aug 12, 2025 | 66.80 | 68.20 | 66.25 | 68.20 | 68.20 | 2.56% | 25,249 |
| Aug 11, 2025 | 67.00 | 67.20 | 66.25 | 66.50 | 66.50 | -0.37% | 17,594 |
| Aug 8, 2025 | 66.05 | 66.95 | 65.70 | 66.75 | 66.75 | 1.21% | 17,608 |
| Aug 7, 2025 | 65.80 | 66.60 | 65.50 | 65.95 | 65.95 | 0.38% | 35,670 |
| Aug 6, 2025 | 67.95 | 67.95 | 65.65 | 65.70 | 65.70 | -3.24% | 31,712 |
| Aug 5, 2025 | 67.20 | 68.50 | 67.10 | 67.90 | 67.90 | 2.34% | 28,211 |
| Aug 4, 2025 | 67.45 | 67.65 | 66.35 | 66.35 | 66.35 | -0.30% | 27,602 |
| Aug 1, 2025 | 67.00 | 67.75 | 66.20 | 66.55 | 66.55 | -1.41% | 37,828 |
| Jul 31, 2025 | 69.50 | 69.50 | 67.00 | 67.50 | 67.50 | -2.95% | 64,632 |
| Jul 30, 2025 | 71.80 | 72.90 | 67.35 | 69.55 | 69.55 | 2.81% | 120,900 |
| Jul 29, 2025 | 67.90 | 68.70 | 67.15 | 67.65 | 67.65 | 0.30% | 60,933 |
| Jul 28, 2025 | 68.90 | 68.95 | 67.45 | 67.45 | 67.45 | 1.43% | 69,820 |
| Jul 25, 2025 | 67.35 | 67.80 | 66.50 | 66.50 | 66.50 | -1.77% | 86,068 |
| Jul 24, 2025 | 69.10 | 69.10 | 66.65 | 67.70 | 67.70 | -3.49% | 118,278 |
| Jul 23, 2025 | 73.45 | 73.60 | 70.00 | 70.15 | 70.15 | -3.77% | 81,110 |
| Jul 22, 2025 | 74.85 | 75.00 | 72.20 | 72.90 | 72.90 | -2.86% | 46,432 |
| Jul 21, 2025 | 74.90 | 75.55 | 74.55 | 75.05 | 75.05 | 0.20% | 24,479 |