Melexis NV (GB:0FA0)
LSE:0FA0
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
56.25
55.55
55.15
55.50
55.50
-0.80%
0
0.00
Apr 08, 2026
55.88
57.30
55.95
55.95
55.95
+1.36%
612
0.18
Apr 07, 2026
54.40
55.55
54.40
55.20
55.20
+2.79%
10
<0.01
Apr 06, 2026
53.70
53.85
52.85
53.70
53.70
0.00%
0
0.00
Apr 03, 2026
53.70
53.85
52.85
53.70
53.70
0.00%
0
0.00
Apr 02, 2026
54.00
53.85
52.85
53.70
53.70
-2.63%
142
0.04
Apr 01, 2026
53.78
55.15
53.55
55.15
55.15
+5.25%
2
<0.01
Mar 31, 2026
52.00
52.70
51.55
52.40
52.40
+3.46%
7
<0.01
Mar 30, 2026
50.99
51.90
50.50
50.65
50.65
-0.95%
42,911
15.17
Mar 27, 2026
52.10
53.65
50.55
51.14
51.14
-3.33%
5,599
1.97
Mar 26, 2026
53.03
53.65
51.80
52.90
52.90
-1.49%
98
0.03
Mar 25, 2026
51.53
54.30
52.00
53.70
53.70
+5.71%
466
0.16
Mar 24, 2026
51.63
51.10
50.35
50.80
50.80
-0.76%
47
0.02
Mar 23, 2026
50.17
51.40
48.60
51.19
51.19
-0.51%
22,706
9.03
Mar 20, 2026
51.33
51.80
50.90
51.45
51.45
-1.06%
5,023
2.06
Mar 19, 2026
52.60
52.60
50.60
52.00
52.00
-1.84%
802
0.33
Mar 18, 2026
53.73
54.20
52.98
52.98
52.98
-0.61%
3,954
1.66
Mar 17, 2026
53.73
53.40
52.30
53.30
53.30
-0.47%
2
<0.01
Mar 16, 2026
54.10
54.20
53.45
53.55
53.55
+0.47%
24
0.01
Mar 13, 2026
53.48
53.85
53.30
53.30
53.30
-1.11%
16
<0.01
Mar 12, 2026
54.20
54.25
53.45
53.90
53.90
-1.64%
314
0.13
Mar 11, 2026
55.03
54.80
53.50
54.80
54.80
+0.37%
0
0.00
Mar 10, 2026
54.35
54.65
54.00
54.60
54.60
+3.41%
4,868
2.07
Mar 09, 2026
52.30
52.85
51.60
52.80
52.80
-1.40%
1,149
0.49
Mar 06, 2026
53.23
54.00
52.55
53.55
53.55
+0.19%
381
0.16
Mar 05, 2026
55.83
55.85
53.45
53.45
53.45
-3.69%
2,024
0.84
Mar 04, 2026
54.00
55.50
54.45
55.50
55.50
+1.56%
1
<0.01
Mar 03, 2026
55.83
55.65
54.65
54.65
54.65
-2.92%
40
0.02
Mar 02, 2026
56.00
56.80
55.00
56.29
56.29
-0.89%
30,914
15.59
Feb 27, 2026
57.33
57.85
56.20
56.80
56.80
-0.35%
1
<0.01
Feb 26, 2026
57.68
58.15
57.00
57.00
57.00
-0.44%
38
0.02
Feb 25, 2026
58.00
58.40
57.20
57.25
57.25
-3.78%
1
<0.01
Feb 24, 2026
57.03
59.85
56.80
59.50
59.50
+5.73%
285
0.11
Feb 23, 2026
56.80
57.35
56.20
56.28
56.28
-2.47%
4,228
0.93
Feb 20, 2026
57.48
58.25
56.85
57.70
57.70
+0.26%
138
0.03
Feb 19, 2026
58.85
58.75
57.50
57.55
57.55
-3.03%
15
<0.01
Feb 18, 2026
56.95
59.35
56.10
59.35
59.35
+4.86%
61
<0.01
Feb 17, 2026
56.25
56.60
55.25
56.60
56.60
+1.16%
3
<0.01
Feb 16, 2026
56.10
56.45
55.85
55.85
55.85
-0.18%
2
<0.01
Feb 13, 2026
56.30
56.80
55.55
55.95
55.95
+0.45%
419
0.07
Feb 12, 2026
56.40
57.35
55.70
55.70
55.70
-0.37%
23,690
3.94
Feb 11, 2026
57.38
57.10
55.91
55.91
55.91
-2.60%
574
0.09
Feb 10, 2026
56.50
57.50
55.75
57.40
57.40
+2.78%
41,157
7.49
Feb 09, 2026
53.88
55.85
53.20
55.85
55.85
+4.69%
46
<0.01
Feb 06, 2026
53.03
53.45
52.65
53.35
53.35
+0.28%
342
0.06
Feb 05, 2026
56.00
56.40
52.35
53.20
53.20
-8.28%
1,034
0.19
Feb 04, 2026
48.73
58.00
51.65
58.00
58.00
-5.54%
18,079
3.37
Feb 03, 2026
63.73
64.25
61.40
61.40
61.40
-3.15%
3
<0.01
Feb 02, 2026
62.60
63.40
61.00
63.40
63.40
-0.86%
369
0.07
Jan 30, 2026
63.83
63.95
63.20
63.95
63.95
+1.75%
1
<0.01
Rows: