Education
About Us
Working with TipRanks
Follow Us
Melexis NV (DE:MEX)
FRANKFURT:MEX
Time Period
3M
Events
Historical Prices
Rows:
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
Nov 18, 2025
53.35
53.35
53.35
53.35
53.35
-4.48%
0
0.00
Nov 17, 2025
55.85
55.85
55.85
55.85
55.85
+0.99%
0
0.00
Nov 14, 2025
55.35
55.35
55.30
55.30
55.30
+0.55%
0
0.00
Nov 13, 2025
55.80
55.80
55.00
55.00
55.00
-4.10%
25
0.36
Nov 12, 2025
57.35
57.35
57.35
57.35
57.35
+0.35%
0
0.00
Nov 11, 2025
57.15
57.15
57.15
57.15
57.15
-1.55%
0
0.00
Nov 10, 2025
57.55
58.40
57.55
58.05
58.05
+1.04%
85
1.22
Nov 07, 2025
57.65
57.65
57.45
57.45
57.45
+2.04%
65
0.94
Nov 06, 2025
56.30
56.30
56.30
56.30
56.30
-5.46%
0
0.00
Nov 05, 2025
59.55
59.55
59.55
59.55
59.55
-0.67%
0
0.00
Nov 04, 2025
60.00
60.00
59.95
59.95
59.95
-3.77%
110
1.57
Nov 03, 2025
62.45
62.45
62.25
62.30
62.30
-2.58%
115
1.68
Oct 31, 2025
64.90
64.90
63.95
63.95
63.95
-1.46%
300
4.70
Oct 30, 2025
64.90
64.90
64.90
64.90
64.90
+4.09%
0
0.00
Oct 29, 2025
61.90
62.35
61.90
62.35
62.35
+0.65%
150
2.43
Oct 28, 2025
61.95
61.95
61.95
61.95
61.95
-0.88%
0
0.00
Oct 27, 2025
62.50
62.50
62.50
62.50
62.50
+0.32%
0
0.00
Oct 24, 2025
62.30
62.30
62.30
62.30
62.30
+1.05%
200
3.11
Oct 23, 2025
62.55
62.55
61.65
61.65
61.65
-2.99%
50
0.76
Oct 22, 2025
63.55
63.55
63.55
63.55
63.55
+0.08%
100
1.48
Oct 21, 2025
63.50
63.50
63.50
63.50
63.50
+1.20%
0
0.00
Oct 20, 2025
62.60
62.75
62.60
62.75
62.75
+0.72%
300
4.03
Oct 17, 2025
63.05
63.05
62.30
62.30
62.30
-3.26%
220
3.05
Oct 16, 2025
64.40
64.40
64.40
64.40
64.40
+0.47%
35
0.49
Oct 15, 2025
64.10
64.10
64.10
64.10
64.10
+0.39%
0
0.00
Oct 14, 2025
63.85
63.85
63.85
63.85
63.85
+0.02%
0
0.00
Oct 13, 2025
64.75
64.75
64.75
64.75
63.84
-0.42%
0
0.00
Rows: