Melexis NV (EBR:MELE)
Belgium
· Delayed Price · Currency is EUR 53.25
-2.35 (-4.23%)
At close: Mar 5, 2026
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.70 | 55.90 | 53.25 | 53.25 | 53.25 | -4.23% | 62,650 |
| Mar 4, 2026 | 54.15 | 55.70 | 54.15 | 55.60 | 55.60 | 1.83% | 40,608 |
| Mar 3, 2026 | 55.50 | 55.50 | 54.30 | 54.60 | 54.60 | -2.85% | 50,241 |
| Mar 2, 2026 | 55.20 | 56.90 | 54.75 | 56.20 | 56.20 | -1.14% | 51,995 |
| Feb 27, 2026 | 57.60 | 57.80 | 55.75 | 56.85 | 56.85 | -0.61% | 59,573 |
| Feb 26, 2026 | 57.40 | 58.30 | 56.40 | 57.20 | 57.20 | 0.09% | 50,820 |
| Feb 25, 2026 | 58.40 | 58.40 | 56.95 | 57.15 | 57.15 | -2.14% | 52,450 |
| Feb 24, 2026 | 57.00 | 60.00 | 56.65 | 58.40 | 58.40 | 2.82% | 124,307 |
| Feb 23, 2026 | 56.95 | 57.30 | 56.05 | 56.80 | 56.80 | -1.30% | 55,886 |
| Feb 20, 2026 | 58.00 | 58.05 | 56.80 | 57.55 | 57.55 | -0.26% | 48,813 |
| Feb 19, 2026 | 58.75 | 58.75 | 57.50 | 57.70 | 57.70 | -1.87% | 45,553 |
| Feb 18, 2026 | 56.95 | 59.45 | 56.80 | 58.80 | 58.80 | 4.44% | 78,916 |
| Feb 17, 2026 | 56.00 | 56.80 | 54.90 | 56.30 | 56.30 | 0.27% | 64,080 |
| Feb 16, 2026 | 56.20 | 56.60 | 55.75 | 56.15 | 56.15 | 0.18% | 36,311 |
| Feb 13, 2026 | 56.35 | 56.45 | 55.48 | 56.05 | 56.05 | 0.72% | 59,326 |
| Feb 12, 2026 | 57.05 | 57.40 | 55.50 | 55.65 | 55.65 | -1.50% | 101,399 |
| Feb 11, 2026 | 57.10 | 57.10 | 55.50 | 56.50 | 56.50 | -1.57% | 110,887 |
| Feb 10, 2026 | 55.85 | 57.55 | 55.30 | 57.40 | 57.40 | 3.05% | 67,422 |
| Feb 9, 2026 | 53.90 | 55.90 | 53.10 | 55.70 | 55.70 | 4.60% | 83,687 |
| Feb 6, 2026 | 52.80 | 53.50 | 52.45 | 53.25 | 53.25 | 0.76% | 97,361 |
| Feb 5, 2026 | 55.40 | 56.60 | 52.15 | 52.85 | 52.85 | -8.48% | 205,997 |
| Feb 4, 2026 | 52.50 | 58.15 | 50.50 | 57.75 | 57.75 | -5.41% | 794,248 |
| Feb 3, 2026 | 64.00 | 64.00 | 60.20 | 61.05 | 61.05 | -3.78% | 97,980 |
| Feb 2, 2026 | 62.75 | 63.90 | 61.80 | 63.45 | 63.45 | -0.47% | 48,997 |
| Jan 30, 2026 | 63.00 | 64.10 | 63.00 | 63.75 | 63.75 | 1.27% | 44,660 |
| Jan 29, 2026 | 64.50 | 65.78 | 62.30 | 62.95 | 62.95 | -2.78% | 48,801 |
| Jan 28, 2026 | 64.70 | 66.60 | 64.10 | 64.75 | 64.75 | 1.65% | 48,126 |
| Jan 27, 2026 | 62.90 | 63.85 | 62.90 | 63.70 | 63.70 | 1.84% | 22,820 |
| Jan 26, 2026 | 63.15 | 63.65 | 62.45 | 62.55 | 62.55 | -1.50% | 33,426 |
| Jan 23, 2026 | 64.60 | 64.60 | 63.40 | 63.50 | 63.50 | -2.08% | 23,631 |
| Jan 22, 2026 | 65.10 | 65.80 | 64.55 | 64.85 | 64.85 | 1.81% | 32,259 |
| Jan 21, 2026 | 62.95 | 64.05 | 61.65 | 63.70 | 63.70 | 1.68% | 24,597 |
| Jan 20, 2026 | 62.65 | 63.05 | 61.90 | 62.65 | 62.65 | -1.34% | 84,821 |
| Jan 19, 2026 | 64.85 | 65.00 | 63.00 | 63.50 | 63.50 | -3.64% | 73,022 |
| Jan 16, 2026 | 66.50 | 66.70 | 65.65 | 65.90 | 65.90 | -0.83% | 54,043 |
| Jan 15, 2026 | 65.10 | 66.90 | 65.00 | 66.45 | 66.45 | 3.91% | 84,201 |
| Jan 14, 2026 | 64.10 | 66.35 | 63.60 | 63.95 | 63.95 | 1.51% | 61,394 |
| Jan 13, 2026 | 62.70 | 63.20 | 61.55 | 63.00 | 63.00 | 0.88% | 144,270 |
| Jan 12, 2026 | 63.25 | 63.25 | 61.70 | 62.45 | 62.45 | -0.64% | 53,403 |
| Jan 9, 2026 | 62.15 | 63.40 | 61.80 | 62.85 | 62.85 | 2.70% | 51,812 |
| Jan 8, 2026 | 62.00 | 62.75 | 61.15 | 61.20 | 61.20 | -1.21% | 51,773 |
| Jan 7, 2026 | 61.05 | 62.15 | 60.80 | 61.95 | 61.95 | -0.08% | 30,318 |
| Jan 6, 2026 | 60.35 | 62.00 | 60.20 | 62.00 | 62.00 | 2.39% | 44,953 |
| Jan 5, 2026 | 59.65 | 60.75 | 59.50 | 60.55 | 60.55 | 3.06% | 35,887 |
| Jan 2, 2026 | 57.15 | 59.40 | 57.10 | 58.75 | 58.75 | 2.17% | 36,875 |
| Dec 31, 2025 | 56.90 | 57.50 | 56.80 | 57.50 | 57.50 | 0.35% | 18,213 |
| Dec 30, 2025 | 56.75 | 57.70 | 56.65 | 57.30 | 57.30 | 0.79% | 29,604 |
| Dec 29, 2025 | 56.80 | 57.15 | 56.25 | 56.85 | 56.85 | 0.26% | 26,901 |
| Dec 24, 2025 | 56.75 | 56.95 | 56.60 | 56.70 | 56.70 | - | 9,018 |
| Dec 23, 2025 | 56.30 | 56.90 | 56.10 | 56.70 | 56.70 | 0.53% | 18,488 |
| Dec 22, 2025 | 56.65 | 57.10 | 56.25 | 56.40 | 56.40 | -0.79% | 27,985 |
| Dec 19, 2025 | 55.65 | 56.85 | 55.65 | 56.85 | 56.85 | 1.70% | 224,419 |
| Dec 18, 2025 | 55.90 | 56.40 | 55.70 | 55.90 | 55.90 | -0.27% | 41,560 |
| Dec 17, 2025 | 56.85 | 57.40 | 55.80 | 56.05 | 56.05 | -1.32% | 40,190 |
| Dec 16, 2025 | 56.45 | 57.25 | 56.05 | 56.80 | 56.80 | -0.44% | 41,717 |
| Dec 15, 2025 | 57.20 | 57.40 | 56.50 | 57.05 | 57.05 | -0.70% | 67,661 |
| Dec 12, 2025 | 58.15 | 58.65 | 57.45 | 57.45 | 57.45 | -1.37% | 56,369 |
| Dec 11, 2025 | 58.35 | 58.85 | 57.80 | 58.25 | 58.25 | -0.51% | 32,328 |
| Dec 10, 2025 | 59.50 | 60.50 | 58.40 | 58.55 | 58.55 | -0.85% | 43,093 |
| Dec 9, 2025 | 58.95 | 59.30 | 58.55 | 59.05 | 59.05 | -0.17% | 43,355 |
| Dec 8, 2025 | 60.35 | 60.75 | 58.90 | 59.15 | 59.15 | -3.74% | 58,892 |
| 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 |