Melexis NV (EBR:MELE)
Belgium
· Delayed Price · Currency is EUR 69.85
-1.25 (-1.76%)
Apr 28, 2026, 5:36 PM CET
Melexis NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 71.75 | 69.65 | 71.40 | - | 0.42% | 44,260 |
| Apr 27, 2026 | 70.40 | 71.80 | 70.05 | 71.10 | 71.10 | 1.28% | 111,826 |
| Apr 24, 2026 | 68.00 | 70.65 | 67.80 | 70.20 | 70.20 | 2.26% | 102,656 |
| Apr 23, 2026 | 66.25 | 68.95 | 65.80 | 68.65 | 68.65 | 4.25% | 88,487 |
| Apr 22, 2026 | 65.55 | 67.35 | 65.05 | 65.85 | 65.85 | 0.84% | 79,142 |
| Apr 21, 2026 | 64.15 | 66.15 | 64.15 | 65.30 | 65.30 | 2.75% | 83,515 |
| Apr 20, 2026 | 62.20 | 63.95 | 61.65 | 63.55 | 63.55 | -0.24% | 51,857 |
| Apr 17, 2026 | 61.00 | 63.70 | 61.00 | 63.70 | 63.70 | 4.77% | 76,916 |
| Apr 16, 2026 | 58.85 | 61.10 | 58.85 | 60.80 | 60.80 | 3.49% | 71,918 |
| Apr 15, 2026 | 58.60 | 59.25 | 57.90 | 58.75 | 58.75 | 0.95% | 37,754 |
| Apr 14, 2026 | 57.75 | 58.50 | 57.60 | 58.20 | 58.20 | 2.19% | 45,111 |
| Apr 13, 2026 | 56.75 | 57.35 | 56.30 | 56.95 | 56.95 | -0.18% | 29,899 |
| Apr 10, 2026 | 55.55 | 57.75 | 55.55 | 57.05 | 57.05 | 3.07% | 38,224 |
| Apr 9, 2026 | 55.80 | 56.00 | 54.90 | 55.35 | 55.35 | -1.69% | 34,672 |
| Apr 8, 2026 | 56.25 | 57.30 | 55.65 | 56.30 | 56.30 | 5.23% | 69,905 |
| Apr 7, 2026 | 54.85 | 55.55 | 53.30 | 53.50 | 53.50 | -1.02% | 39,128 |
| Apr 2, 2026 | 53.30 | 54.45 | 52.90 | 54.05 | 54.05 | -1.46% | 41,259 |
| Apr 1, 2026 | 54.00 | 55.20 | 53.25 | 54.85 | 54.85 | 4.38% | 63,903 |
| Mar 31, 2026 | 51.50 | 53.15 | 51.00 | 52.55 | 52.55 | 1.84% | 37,171 |
| Mar 30, 2026 | 50.70 | 51.60 | 50.35 | 51.60 | 51.60 | 1.28% | 48,414 |
| Mar 27, 2026 | 52.55 | 52.55 | 50.55 | 50.95 | 50.95 | -3.87% | 53,605 |
| Mar 26, 2026 | 53.05 | 53.60 | 51.85 | 53.00 | 53.00 | -0.75% | 63,419 |
| Mar 25, 2026 | 52.00 | 54.55 | 51.95 | 53.40 | 53.40 | 4.91% | 68,200 |
| Mar 24, 2026 | 51.00 | 51.30 | 50.05 | 50.90 | 50.90 | - | 58,237 |
| Mar 23, 2026 | 49.60 | 51.95 | 48.60 | 50.90 | 50.90 | 0.59% | 98,782 |
| Mar 20, 2026 | 51.30 | 51.90 | 50.60 | 50.60 | 50.60 | 0.20% | 44,780 |
| Mar 19, 2026 | 52.25 | 52.25 | 50.50 | 50.50 | 50.50 | -4.63% | 59,393 |
| Mar 18, 2026 | 54.00 | 54.20 | 52.95 | 52.95 | 52.95 | -0.19% | 38,398 |
| Mar 17, 2026 | 53.40 | 53.70 | 52.20 | 53.05 | 53.05 | -0.84% | 39,785 |
| Mar 16, 2026 | 54.10 | 54.10 | 53.20 | 53.50 | 53.50 | 0.56% | 33,969 |
| Mar 13, 2026 | 53.60 | 54.00 | 53.20 | 53.20 | 53.20 | -1.30% | 31,459 |
| Mar 12, 2026 | 54.20 | 54.50 | 53.15 | 53.90 | 53.90 | -0.74% | 57,835 |
| Mar 11, 2026 | 54.10 | 55.15 | 53.35 | 54.30 | 54.30 | - | 40,391 |
| Mar 10, 2026 | 54.35 | 54.80 | 53.80 | 54.30 | 54.30 | 3.04% | 50,922 |
| Mar 9, 2026 | 51.90 | 52.95 | 51.40 | 52.70 | 52.70 | -1.03% | 59,198 |
| Mar 6, 2026 | 53.55 | 53.90 | 52.40 | 53.25 | 53.25 | - | 125,811 |
| 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 |