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 |
| Sep 26, 2025 | 68.25 | 68.45 | 67.25 | 67.60 | 66.66 | -1.39% | 18,968 |
| Sep 25, 2025 | 68.70 | 69.10 | 67.70 | 68.55 | 67.60 | -0.15% | 26,076 |
| Sep 24, 2025 | 68.45 | 69.20 | 68.15 | 68.65 | 67.70 | 0.29% | 26,215 |
| Sep 23, 2025 | 66.40 | 69.00 | 66.40 | 68.45 | 67.50 | 2.62% | 52,008 |
| Sep 22, 2025 | 66.35 | 66.80 | 65.10 | 66.70 | 65.77 | 0.76% | 31,266 |
| Sep 19, 2025 | 65.65 | 66.20 | 64.40 | 66.20 | 65.28 | 0.08% | 196,785 |
| Sep 18, 2025 | 64.00 | 67.05 | 64.00 | 66.15 | 65.23 | 3.04% | 34,844 |
| Sep 17, 2025 | 64.25 | 64.70 | 63.25 | 64.20 | 63.31 | -0.39% | 63,291 |
| Sep 16, 2025 | 65.50 | 65.60 | 64.25 | 64.45 | 63.55 | -0.54% | 47,057 |
| Sep 15, 2025 | 66.05 | 66.65 | 64.80 | 64.80 | 63.90 | -1.14% | 85,494 |
| Sep 12, 2025 | 66.40 | 66.90 | 64.90 | 65.55 | 64.64 | -1.72% | 40,171 |
| Sep 11, 2025 | 66.95 | 67.25 | 66.25 | 66.70 | 65.77 | -0.37% | 28,115 |
| Sep 10, 2025 | 67.50 | 68.00 | 66.80 | 66.95 | 66.02 | -0.30% | 27,207 |
| Sep 9, 2025 | 67.35 | 67.80 | 66.60 | 67.15 | 66.22 | -0.15% | 18,592 |
| Sep 8, 2025 | 67.00 | 67.45 | 66.75 | 67.25 | 66.32 | 0.67% | 18,509 |
| Sep 5, 2025 | 66.55 | 67.55 | 66.55 | 66.80 | 65.87 | 0.98% | 16,948 |
| Sep 4, 2025 | 65.15 | 66.50 | 65.10 | 66.15 | 65.23 | 1.53% | 19,631 |
| Sep 3, 2025 | 67.75 | 68.60 | 64.75 | 65.15 | 64.24 | -2.76% | 46,844 |
| Sep 2, 2025 | 67.50 | 67.75 | 66.65 | 67.00 | 66.07 | -1.40% | 59,556 |
| Sep 1, 2025 | 67.40 | 68.50 | 67.30 | 67.95 | 67.01 | 0.52% | 14,998 |
| Aug 29, 2025 | 68.70 | 68.85 | 67.60 | 67.60 | 66.66 | -1.67% | 27,799 |
| Aug 28, 2025 | 67.80 | 69.30 | 67.30 | 68.75 | 67.79 | 1.55% | 28,313 |
| Aug 27, 2025 | 69.00 | 69.25 | 67.60 | 67.70 | 66.76 | -1.67% | 13,319 |
| Aug 26, 2025 | 69.25 | 69.60 | 68.50 | 68.85 | 67.89 | -0.22% | 24,778 |
| Aug 25, 2025 | 68.40 | 69.40 | 68.35 | 69.00 | 68.04 | 0.88% | 15,749 |
| Aug 22, 2025 | 67.15 | 68.40 | 66.95 | 68.40 | 67.45 | 2.40% | 29,132 |
| Aug 21, 2025 | 67.85 | 68.05 | 66.80 | 66.80 | 65.87 | -1.04% | 16,109 |
| Aug 20, 2025 | 66.80 | 68.00 | 66.60 | 67.50 | 66.56 | -0.74% | 66,436 |
| Aug 19, 2025 | 68.00 | 68.75 | 67.65 | 68.00 | 67.06 | 0.97% | 21,204 |
| Aug 18, 2025 | 67.70 | 67.70 | 66.80 | 67.35 | 66.41 | -0.15% | 20,490 |
| Aug 15, 2025 | 67.80 | 68.15 | 67.25 | 67.45 | 66.51 | - | 18,658 |
| Aug 14, 2025 | 67.75 | 68.25 | 67.20 | 67.45 | 66.51 | 0.07% | 21,466 |
| Aug 13, 2025 | 68.50 | 68.50 | 67.25 | 67.40 | 66.46 | -1.17% | 16,729 |
| Aug 12, 2025 | 66.80 | 68.20 | 66.25 | 68.20 | 67.25 | 2.56% | 25,249 |
| Aug 11, 2025 | 67.00 | 67.20 | 66.25 | 66.50 | 65.58 | -0.37% | 17,594 |
| Aug 8, 2025 | 66.05 | 66.95 | 65.70 | 66.75 | 65.82 | 1.21% | 17,608 |
| Aug 7, 2025 | 65.80 | 66.60 | 65.50 | 65.95 | 65.03 | 0.38% | 35,670 |
| Aug 6, 2025 | 67.95 | 67.95 | 65.65 | 65.70 | 64.79 | -3.24% | 31,712 |
| Aug 5, 2025 | 67.20 | 68.50 | 67.10 | 67.90 | 66.96 | 2.34% | 28,211 |
| Aug 4, 2025 | 67.45 | 67.65 | 66.35 | 66.35 | 65.43 | -0.30% | 27,602 |
| Aug 1, 2025 | 67.00 | 67.75 | 66.20 | 66.55 | 65.63 | -1.41% | 37,828 |
| Jul 31, 2025 | 69.50 | 69.50 | 67.00 | 67.50 | 66.56 | -2.95% | 64,632 |
| Jul 30, 2025 | 71.80 | 72.90 | 67.35 | 69.55 | 68.58 | 2.81% | 120,900 |
| Jul 29, 2025 | 67.90 | 68.70 | 67.15 | 67.65 | 66.71 | 0.30% | 60,933 |
| Jul 28, 2025 | 68.90 | 68.95 | 67.45 | 67.45 | 66.51 | 1.43% | 69,820 |
| Jul 25, 2025 | 67.35 | 67.80 | 66.50 | 66.50 | 65.58 | -1.77% | 86,068 |
| Jul 24, 2025 | 69.10 | 69.10 | 66.65 | 67.70 | 66.76 | -3.49% | 118,278 |
| Jul 23, 2025 | 73.45 | 73.60 | 70.00 | 70.15 | 69.18 | -3.77% | 81,110 |
| Jul 22, 2025 | 74.85 | 75.00 | 72.20 | 72.90 | 71.89 | -2.86% | 46,432 |
| Jul 21, 2025 | 74.90 | 75.55 | 74.55 | 75.05 | 74.01 | 0.20% | 24,479 |