Melexis NV (EBR:MELE)
Belgium
· Delayed Price · Currency is EUR 61.45
+0.95 (1.57%)
At close: Dec 5, 2025
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.70 | 63.10 | 60.70 | 61.45 | 61.45 | 1.57% | 161,625 |
| Dec 4, 2025 | 56.80 | 62.55 | 56.70 | 60.50 | 60.50 | 8.04% | 284,157 |
| Dec 3, 2025 | 54.00 | 56.00 | 53.95 | 56.00 | 56.00 | 4.77% | 113,952 |
| Dec 2, 2025 | 53.50 | 53.85 | 53.10 | 53.45 | 53.45 | -0.09% | 44,752 |
| Dec 1, 2025 | 53.20 | 53.60 | 52.35 | 53.50 | 53.50 | 0.94% | 71,640 |
| Nov 28, 2025 | 52.35 | 53.00 | 52.30 | 53.00 | 53.00 | 1.44% | 51,066 |
| Nov 27, 2025 | 51.20 | 52.30 | 51.00 | 52.25 | 52.25 | 2.05% | 67,387 |
| Nov 26, 2025 | 50.20 | 51.20 | 49.54 | 51.20 | 51.20 | 2.61% | 217,093 |
| Nov 25, 2025 | 50.00 | 50.20 | 49.24 | 49.90 | 49.90 | 0.08% | 112,949 |
| Nov 24, 2025 | 50.60 | 50.90 | 49.62 | 49.86 | 49.86 | -1.17% | 177,468 |
| Nov 21, 2025 | 49.76 | 50.50 | 49.30 | 50.45 | 50.45 | -0.79% | 91,715 |
| Nov 20, 2025 | 54.30 | 54.40 | 50.85 | 50.85 | 50.85 | -4.69% | 123,423 |
| Nov 19, 2025 | 53.00 | 53.50 | 52.70 | 53.35 | 53.35 | 0.19% | 73,249 |
| Nov 18, 2025 | 53.80 | 53.80 | 52.95 | 53.25 | 53.25 | -2.47% | 77,363 |
| Nov 17, 2025 | 55.60 | 55.70 | 54.30 | 54.60 | 54.60 | -1.89% | 72,024 |
| Nov 14, 2025 | 55.70 | 55.70 | 54.25 | 55.65 | 55.65 | -1.15% | 79,584 |
| Nov 13, 2025 | 55.90 | 56.50 | 55.65 | 56.30 | 56.30 | 0.90% | 87,212 |
| Nov 12, 2025 | 56.80 | 57.20 | 55.80 | 55.80 | 55.80 | -2.62% | 119,439 |
| Nov 11, 2025 | 56.10 | 57.60 | 56.10 | 57.30 | 57.30 | -0.69% | 60,447 |
| Nov 10, 2025 | 58.30 | 58.75 | 57.45 | 57.70 | 57.70 | 0.96% | 41,980 |
| Nov 7, 2025 | 57.30 | 58.00 | 56.85 | 57.15 | 57.15 | - | 56,915 |
| Nov 6, 2025 | 57.55 | 58.00 | 56.10 | 57.15 | 57.15 | -1.21% | 104,983 |
| Nov 5, 2025 | 59.30 | 59.95 | 57.55 | 57.85 | 57.85 | -4.54% | 146,543 |
| Nov 4, 2025 | 60.25 | 61.00 | 59.70 | 60.60 | 60.60 | -1.14% | 97,168 |
| Nov 3, 2025 | 62.45 | 63.13 | 61.25 | 61.30 | 61.30 | -1.92% | 92,999 |
| Oct 31, 2025 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -4.14% | 62,994 |
| Oct 30, 2025 | 64.90 | 66.20 | 64.55 | 65.20 | 65.20 | 0.31% | 71,274 |
| Oct 29, 2025 | 62.40 | 67.25 | 61.20 | 65.00 | 65.00 | 4.59% | 125,812 |
| Oct 28, 2025 | 62.40 | 63.30 | 62.15 | 62.15 | 62.15 | -0.48% | 41,119 |
| Oct 27, 2025 | 62.85 | 63.30 | 62.20 | 62.45 | 62.45 | 0.64% | 41,769 |
| Oct 24, 2025 | 62.60 | 62.75 | 61.95 | 62.05 | 62.05 | - | 34,640 |
| Oct 23, 2025 | 62.30 | 63.25 | 61.15 | 62.05 | 62.05 | -0.96% | 66,226 |
| Oct 22, 2025 | 64.20 | 64.20 | 62.45 | 62.65 | 62.65 | -3.39% | 148,406 |
| Oct 21, 2025 | 63.20 | 65.40 | 62.90 | 64.85 | 64.85 | 1.97% | 31,785 |
| Oct 20, 2025 | 63.05 | 63.80 | 62.15 | 63.60 | 63.60 | 1.84% | 61,776 |
| Oct 17, 2025 | 63.45 | 64.25 | 61.70 | 62.45 | 62.45 | -3.18% | 59,147 |
| Oct 16, 2025 | 64.60 | 64.70 | 63.55 | 64.50 | 64.50 | -0.08% | 23,795 |
| Oct 15, 2025 | 63.80 | 64.70 | 63.70 | 64.55 | 64.55 | 1.73% | 32,475 |
| Oct 14, 2025 | 63.30 | 63.95 | 62.90 | 63.45 | 63.45 | -3.13% | 42,521 |
| Oct 13, 2025 | 63.50 | 66.40 | 63.45 | 65.50 | 64.59 | 1.71% | 58,206 |
| Oct 10, 2025 | 65.80 | 66.40 | 64.35 | 64.40 | 63.51 | -2.35% | 47,902 |
| Oct 9, 2025 | 67.00 | 67.25 | 65.85 | 65.95 | 65.03 | -0.60% | 39,361 |
| Oct 8, 2025 | 66.80 | 66.95 | 65.80 | 66.35 | 65.43 | -1.63% | 52,114 |
| Oct 7, 2025 | 68.00 | 68.80 | 67.45 | 67.45 | 66.51 | -1.60% | 26,505 |
| Oct 6, 2025 | 68.35 | 68.70 | 67.35 | 68.55 | 67.60 | - | 27,224 |
| Oct 3, 2025 | 68.30 | 68.55 | 67.10 | 68.55 | 67.60 | 0.22% | 33,106 |
| Oct 2, 2025 | 67.55 | 69.10 | 67.55 | 68.40 | 67.45 | 1.86% | 27,360 |
| Oct 1, 2025 | 67.45 | 68.20 | 67.10 | 67.15 | 66.22 | -0.44% | 21,243 |
| Sep 30, 2025 | 67.40 | 67.45 | 66.60 | 67.45 | 66.51 | -0.37% | 20,751 |
| Sep 29, 2025 | 68.00 | 68.50 | 67.60 | 67.70 | 66.76 | 0.15% | 21,120 |