Education
About Us
Working with TipRanks
Follow Us
Melexis NV (DE:MEX)
FRANKFURT:MEX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 27, 2026
63.65
63.65
62.70
63.65
63.65
0.00%
0
0.00
Jan 26, 2026
63.65
63.65
63.65
63.65
63.65
0.00%
2
0.04
Jan 23, 2026
63.90
63.90
63.65
63.65
63.65
-2.53%
235
4.44
Jan 22, 2026
65.30
65.30
65.30
65.30
65.30
+3.98%
0
0.00
Jan 21, 2026
62.80
62.80
62.80
62.80
62.80
+0.16%
0
0.00
Jan 20, 2026
62.70
62.70
62.70
62.70
62.70
-1.65%
0
0.00
Jan 19, 2026
63.75
63.75
63.75
63.75
63.75
-4.14%
0
0.00
Jan 16, 2026
66.50
66.50
66.50
66.50
66.50
+1.60%
30
0.52
Jan 15, 2026
64.15
65.45
64.15
65.45
65.45
-0.76%
38
0.61
Jan 14, 2026
65.95
65.95
65.95
65.95
65.95
+5.52%
100
1.56
Jan 13, 2026
62.50
62.50
62.50
62.50
62.50
-0.56%
0
0.00
Jan 12, 2026
62.95
62.95
62.85
62.85
62.85
+0.16%
420
7.24
Jan 09, 2026
61.30
62.75
61.30
62.75
62.75
+0.64%
0
0.00
Jan 08, 2026
62.55
62.55
62.35
62.35
62.35
+0.65%
25
0.43
Jan 07, 2026
61.95
61.95
61.95
61.95
61.95
+2.48%
0
0.00
Jan 06, 2026
60.45
60.45
60.45
60.45
60.45
+1.77%
0
0.00
Jan 05, 2026
59.40
59.40
59.40
59.40
59.40
+1.63%
0
0.00
Jan 02, 2026
57.90
58.45
57.90
58.45
58.45
+3.18%
142
2.31
Jan 01, 2026
56.65
56.65
56.65
56.65
56.65
0.00%
0
0.00
Dec 31, 2025
56.65
56.65
56.65
56.65
56.65
0.00%
0
0.00
Dec 30, 2025
56.65
56.65
56.65
56.65
56.65
+0.44%
0
0.00
Dec 29, 2025
56.40
56.40
56.40
56.40
56.40
0.00%
0
0.00
Dec 26, 2025
56.40
56.40
56.10
56.40
56.40
0.00%
0
0.00
Dec 25, 2025
56.40
56.40
56.10
56.40
56.40
0.00%
0
0.00
Dec 24, 2025
56.40
56.40
56.10
56.40
56.40
0.00%
0
0.00
Dec 23, 2025
56.10
56.40
56.10
56.40
56.40
+0.62%
15
0.19
Dec 22, 2025
56.20
56.40
56.05
56.05
56.05
+0.45%
262
3.41
Dec 19, 2025
55.80
55.80
55.80
55.80
55.80
-0.18%
0
0.00
Dec 18, 2025
55.90
55.90
55.90
55.90
55.90
-1.76%
0
0.00
Dec 17, 2025
56.90
56.90
56.90
56.90
56.90
+0.44%
0
0.00
Dec 16, 2025
56.35
56.65
56.35
56.65
56.65
-0.09%
137
1.78
Dec 15, 2025
57.65
57.65
56.70
56.70
56.70
-1.22%
205
2.77
Dec 12, 2025
58.25
58.35
57.40
57.40
57.40
-1.80%
27
0.36
Dec 11, 2025
58.45
58.45
58.45
58.45
58.45
-2.18%
0
0.00
Dec 10, 2025
59.35
59.75
59.35
59.75
59.75
+1.19%
200
2.76
Dec 09, 2025
59.15
59.15
58.55
59.05
59.05
-3.59%
245
3.58
Dec 08, 2025
61.25
61.25
61.25
61.25
61.25
-2.31%
0
0.00
Dec 05, 2025
62.10
62.70
62.10
62.70
62.70
+10.39%
250
3.88
Dec 04, 2025
56.80
56.80
56.80
56.80
56.80
+2.53%
110
1.75
Dec 03, 2025
55.10
55.40
55.10
55.40
55.40
+4.04%
100
1.64
Dec 02, 2025
53.25
53.25
53.25
53.25
53.25
+0.19%
0
0.00
Dec 01, 2025
52.70
53.15
52.70
53.15
53.15
+1.72%
100
1.68
Nov 28, 2025
52.25
52.25
52.25
52.25
52.25
+0.48%
0
0.00
Nov 27, 2025
51.10
52.00
51.10
52.00
52.00
+4.46%
80
1.35
Nov 26, 2025
49.78
49.78
49.78
49.78
49.78
-0.44%
0
0.00
Nov 25, 2025
50.00
50.00
50.00
50.00
50.00
-0.60%
0
0.00
Nov 24, 2025
50.30
50.30
50.30
50.30
50.30
+0.68%
0
0.00
Nov 21, 2025
49.96
49.96
49.96
49.96
49.96
-5.65%
0
0.00
Nov 20, 2025
52.95
52.95
52.95
52.95
52.95
-0.28%
0
0.00
Nov 19, 2025
53.10
53.10
53.10
53.10
53.10
-0.47%
0
0.00
Rows: