Melexis NV MELE
EURONEXT · Belgium · Electronic Technology
€68.10-0.95 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68.10 | -1.38% | €69.50 | €69.85 | €68.00 | 29.82K |
| 2026-09-30 | €69.05 | -0.72% | €69.20 | €70.00 | €68.55 | 34.76K |
| 2026-09-29 | €69.55 | +3.81% | €68.10 | €70.60 | €67.95 | 32.02K |
| 2026-09-28 | €67.00 | +0.30% | €66.50 | €67.85 | €66.00 | 60.84K |
| 2026-09-25 | €66.80 | +0.15% | €67.85 | €68.05 | €66.75 | 28.30K |
| 2026-09-24 | €66.70 | -2.84% | €68.50 | €68.50 | €66.70 | 27.76K |
| 2026-09-23 | €68.65 | -1.72% | €70.00 | €70.30 | €68.55 | 27.16K |
| 2026-09-22 | €69.85 | +2.72% | €68.00 | €69.95 | €67.95 | 35.24K |
| 2026-09-21 | €68.00 | +2.41% | €66.50 | €68.30 | €66.50 | 36.22K |
| 2026-09-18 | €66.40 | +1.45% | €66.00 | €66.40 | €65.65 | 62.51K |
| 2026-09-17 | €65.45 | +0.77% | €64.95 | €65.95 | €63.90 | 28.65K |
| 2026-09-16 | €64.95 | +1.48% | €64.80 | €65.45 | €64.65 | 38.74K |
| 2026-09-15 | €64.00 | +0.31% | €64.00 | €64.90 | €63.55 | 28.60K |
| 2026-09-14 | €63.80 | -3.99% | €64.95 | €64.95 | €62.95 | 43.79K |
| 2026-09-11 | €66.45 | +3.02% | €65.05 | €66.65 | €63.65 | 51.56K |
| 2026-09-10 | €64.50 | -2.12% | €65.80 | €66.45 | €64.50 | 36.54K |
| 2026-09-09 | €65.90 | -0.90% | €67.00 | €67.00 | €65.65 | 47.76K |
| 2026-09-08 | €66.50 | -1.99% | €67.75 | €67.75 | €66.45 | 33.96K |
| 2026-09-07 | €67.85 | +3.04% | €66.35 | €68.15 | €66.35 | 38.90K |
| 2026-09-04 | €65.85 | +1.15% | €65.00 | €66.00 | €65.00 | 65.60K |
| 2026-09-03 | €65.10 | +0.15% | €64.90 | €65.60 | €64.30 | 38.51K |
| 2026-09-02 | €65.00 | +0.93% | €64.00 | €65.15 | €63.65 | 34.03K |
| 2026-09-01 | €64.40 | -2.42% | €65.90 | €66.70 | €64.40 | 43.55K |
| 2026-08-31 | €66.00 | -0.30% | €65.95 | €66.55 | €65.45 | 77.61K |
| 2026-08-28 | €66.20 | +0.30% | €65.55 | €66.75 | €65.10 | 30.08K |
| 2026-08-27 | €66.00 | +1.23% | €65.50 | €66.60 | €65.15 | 48.61K |
| 2026-08-26 | €65.20 | +0.23% | €65.30 | €65.50 | €64.60 | 45.75K |
| 2026-08-25 | €65.05 | +1.96% | €67.30 | €67.30 | €64.90 | 52.43K |
| 2026-08-24 | €63.80 | -1.85% | €64.30 | €65.10 | €63.30 | 60.87K |
| 2026-08-21 | €65.00 | 0.00% | €65.60 | €65.95 | €64.90 | 35.96K |
| 2026-08-20 | €65.00 | -1.22% | €65.90 | €66.35 | €64.35 | 60.16K |
| 2026-08-19 | €65.80 | -2.23% | €67.30 | €67.35 | €65.55 | 36.61K |
| 2026-08-18 | €67.30 | -6.53% | €70.25 | €70.25 | €67.05 | 45.95K |
| 2026-08-17 | €72.00 | +1.77% | €72.00 | €72.30 | €70.80 | 23.63K |
| 2026-08-14 | €70.75 | -1.12% | €71.20 | €71.85 | €70.75 | 22.65K |
| 2026-08-13 | €71.55 | -1.31% | €73.00 | €73.00 | €71.10 | 47.78K |
| 2026-08-12 | €72.50 | +0.35% | €72.85 | €73.30 | €72.05 | 26.53K |
| 2026-08-11 | €72.25 | +0.63% | €71.80 | €72.70 | €71.35 | 40.95K |
| 2026-08-10 | €71.80 | -0.28% | €70.55 | €72.70 | €70.30 | 56.03K |
| 2026-08-07 | €72.00 | +0.91% | €71.15 | €72.70 | €71.15 | 20.23K |
| 2026-08-06 | €71.35 | -0.28% | €70.00 | €72.40 | €70.00 | 24.52K |
| 2026-08-05 | €71.55 | +0.99% | €71.70 | €72.20 | €70.70 | 37.00K |
| 2026-08-04 | €70.85 | +2.83% | €70.40 | €71.15 | €69.55 | 34.18K |
| 2026-08-03 | €68.90 | +0.88% | €69.65 | €70.30 | €68.00 | 46.34K |
| 2026-07-31 | €68.30 | -0.58% | €69.75 | €70.60 | €68.30 | 64.43K |
| 2026-07-30 | €68.70 | +2.54% | €66.60 | €69.55 | €66.40 | 68.72K |
| 2026-07-29 | €67.00 | -2.47% | €70.10 | €70.10 | €65.00 | 103.49K |
| 2026-07-28 | €68.70 | +0.07% | €68.00 | €68.95 | €66.90 | 43.15K |
| 2026-07-27 | €68.65 | -2.83% | €71.00 | €71.70 | €68.05 | 43.56K |
| 2026-07-24 | €70.65 | -2.35% | €71.50 | €72.10 | €69.95 | 24.73K |
| 2026-07-23 | €72.35 | -2.36% | €72.10 | €72.90 | €70.45 | 38.84K |
| 2026-07-22 | €74.10 | +2.92% | €71.55 | €74.10 | €70.90 | 41.11K |
| 2026-07-21 | €72.00 | +4.27% | €70.30 | €72.00 | €69.50 | 44.67K |
| 2026-07-20 | €69.05 | -1.29% | €70.30 | €70.30 | €68.35 | 29.96K |
| 2026-07-17 | €69.95 | -2.03% | €70.00 | €70.45 | €68.20 | 59.77K |
| 2026-07-16 | €71.40 | -2.46% | €73.55 | €73.55 | €71.00 | 35.59K |
| 2026-07-15 | €73.20 | -1.55% | €74.15 | €75.00 | €73.00 | 48.31K |
| 2026-07-14 | €74.35 | -1.59% | €74.95 | €76.00 | €73.25 | 53.87K |
| 2026-07-13 | €75.55 | +4.50% | €71.45 | €76.00 | €71.45 | 53.73K |
| 2026-07-10 | €72.30 | -7.13% | €74.50 | €74.60 | €71.25 | 101.36K |
| 2026-07-09 | €77.85 | +5.20% | €75.85 | €78.20 | €75.85 | 26.41K |
| 2026-07-08 | €74.00 | +1.79% | €73.00 | €74.15 | €72.05 | 48.90K |
| 2026-07-07 | €72.70 | -8.44% | €78.00 | €78.00 | €72.70 | 73.50K |
| 2026-07-06 | €79.40 | +1.08% | €77.10 | €79.45 | €76.00 | 49.98K |
| 2026-07-03 | €78.55 | +1.03% | €78.40 | €79.35 | €77.80 | 36.09K |
| 2026-07-02 | €77.75 | -0.77% | €77.10 | €80.80 | €76.90 | 46.44K |
| 2026-07-01 | €78.35 | +0.32% | €77.85 | €80.25 | €77.35 | 42.49K |
| 2026-06-30 | €78.10 | +2.02% | €77.80 | €78.40 | €77.30 | 59.02K |
| 2026-06-29 | €76.55 | +0.20% | €76.60 | €77.20 | €75.00 | 39.15K |
| 2026-06-26 | €76.40 | -3.41% | €77.75 | €78.10 | €74.45 | 53.69K |
| 2026-06-25 | €79.10 | -0.32% | €81.15 | €82.05 | €77.85 | 73.44K |
| 2026-06-24 | €79.35 | -2.34% | €81.50 | €81.80 | €79.15 | 38.74K |
| 2026-06-23 | €81.25 | -4.41% | €82.00 | €82.90 | €81.10 | 45.98K |
| 2026-06-22 | €85.00 | +3.66% | €82.15 | €86.55 | €82.00 | 92.37K |
| 2026-06-19 | €82.00 | -1.20% | €82.05 | €83.25 | €80.40 | 64.50K |
| 2026-06-18 | €83.00 | +2.79% | €81.00 | €83.60 | €80.90 | 56.27K |
| 2026-06-17 | €80.75 | +0.75% | €80.60 | €81.25 | €79.70 | 42.74K |
| 2026-06-16 | €80.15 | -2.67% | €82.35 | €82.40 | €79.50 | 36.59K |
| 2026-06-15 | €82.35 | +2.17% | €82.00 | €83.30 | €81.50 | 41.94K |
| 2026-06-12 | €80.60 | -0.68% | €81.95 | €81.95 | €79.45 | 33.57K |
| 2026-06-11 | €81.15 | +2.98% | €79.05 | €81.50 | €78.50 | 59.96K |
| 2026-06-10 | €78.80 | -0.51% | €78.60 | €79.65 | €78.20 | 44.16K |
| 2026-06-09 | €79.20 | -3.30% | €81.90 | €82.55 | €78.60 | 73.39K |
| 2026-06-08 | €81.90 | +1.74% | €78.50 | €82.00 | €76.70 | 65.74K |
| 2026-06-05 | €80.50 | -4.62% | €83.25 | €83.40 | €80.40 | 44.89K |
| 2026-06-04 | €84.40 | -1.63% | €85.25 | €85.40 | €82.55 | 63.25K |
| 2026-06-03 | €85.80 | +0.06% | €85.70 | €86.70 | €85.10 | 64.20K |
| 2026-06-02 | €85.75 | +5.41% | €81.35 | €86.35 | €81.35 | 88.36K |
| 2026-06-01 | €81.35 | +0.31% | €81.40 | €82.00 | €79.30 | 104.96K |
| 2026-05-29 | €81.10 | -2.70% | €82.30 | €83.70 | €80.25 | 139.57K |