Education
About Us
Working with TipRanks
Follow Us
Melexis NV (GB:0FA0)
LSE:0FA0
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
56.85
56.90
56.55
56.90
56.90
+0.26%
2,327
0.41
Dec 23, 2025
56.45
56.80
56.20
56.75
56.75
+0.50%
16
<0.01
Dec 22, 2025
56.00
56.95
56.47
56.47
56.47
+0.48%
374
0.07
Dec 19, 2025
55.63
56.50
55.65
56.20
56.20
+0.45%
630
0.11
Dec 18, 2025
56.00
56.25
55.90
55.95
55.95
-0.44%
10
<0.01
Dec 17, 2025
56.35
57.00
56.20
56.20
56.20
-1.32%
102
0.02
Dec 16, 2025
56.25
56.95
55.90
56.95
56.95
+0.18%
22
<0.01
Dec 15, 2025
57.48
57.45
56.65
56.85
56.85
+0.18%
3,595
0.64
Dec 12, 2025
57.68
58.60
56.75
56.75
56.75
-3.40%
13
<0.01
Dec 11, 2025
58.35
58.75
58.25
58.75
58.75
+0.17%
3
<0.01
Dec 10, 2025
60.05
60.15
58.60
58.65
58.65
-0.55%
733
0.13
Dec 09, 2025
58.80
59.10
58.60
58.98
58.98
+0.13%
4,791
0.86
Dec 08, 2025
61.38
60.90
58.90
58.90
58.90
-5.00%
2,277
0.41
Dec 05, 2025
61.03
62.85
60.70
62.00
62.00
+2.48%
1,295
0.23
Dec 04, 2025
56.00
62.35
56.80
60.50
60.50
+10.10%
2,112
0.38
Dec 03, 2025
53.83
55.70
54.95
54.95
54.95
+2.61%
1
<0.01
Dec 02, 2025
54.00
53.80
53.35
53.55
53.55
+0.47%
431
0.08
Dec 01, 2025
53.13
53.40
52.50
53.30
53.30
+0.95%
1
<0.01
Nov 28, 2025
52.30
52.80
52.35
52.80
52.80
+1.56%
52
<0.01
Nov 27, 2025
51.78
52.30
51.25
51.99
51.99
+2.41%
43,673
8.87
Nov 26, 2025
50.01
51.20
49.60
50.77
50.77
+2.12%
122,393
41.02
Nov 25, 2025
49.81
50.15
49.30
49.71
49.71
-0.53%
58,001
28.02
Nov 24, 2025
50.01
50.75
49.62
49.98
49.98
-0.34%
53,863
44.33
Nov 21, 2025
49.91
50.30
49.46
50.15
50.15
-1.67%
707
0.59
Nov 20, 2025
54.20
54.45
51.00
51.00
51.00
-4.40%
300
0.25
Nov 19, 2025
52.60
53.45
52.90
53.35
53.35
+0.28%
548
0.46
Nov 18, 2025
53.73
53.85
52.95
53.20
53.20
-2.21%
53
0.04
Nov 17, 2025
55.83
55.65
54.40
54.40
54.40
-2.23%
2,960
2.52
Nov 14, 2025
55.58
55.85
54.30
55.64
55.64
-0.74%
6,278
5.83
Nov 13, 2025
55.88
56.25
55.80
56.05
56.05
-0.36%
2,392
2.28
Nov 12, 2025
56.75
57.00
56.00
56.25
56.25
-1.57%
387
0.37
Nov 11, 2025
56.75
57.45
56.05
57.15
57.15
-0.70%
6,500
6.90
Nov 10, 2025
58.05
58.85
57.55
57.55
57.55
+1.14%
62
0.07
Nov 07, 2025
57.03
57.85
56.80
56.90
56.90
+0.26%
4,128
4.70
Nov 06, 2025
57.78
57.95
56.30
56.75
56.75
-1.90%
3,424
4.15
Nov 05, 2025
59.78
60.10
57.85
57.85
57.85
-4.30%
9,153
13.46
Nov 04, 2025
60.55
60.50
59.60
60.45
60.45
-1.31%
320
0.47
Nov 03, 2025
62.55
63.50
61.25
61.25
61.25
-2.47%
2,909
4.61
Oct 31, 2025
65.03
65.20
62.60
62.80
62.80
-3.46%
3,840
6.73
Oct 30, 2025
65.03
66.10
64.75
65.05
65.05
-0.08%
9,159
21.33
Oct 29, 2025
63.08
67.08
62.70
65.11
65.10
+3.84%
1,917
4.74
Oct 28, 2025
62.60
63.20
62.30
62.70
62.70
+0.16%
4
<0.01
Oct 27, 2025
62.40
63.10
62.05
62.60
62.60
+0.40%
21
0.02
Oct 24, 2025
61.93
63.00
61.50
62.35
62.35
+0.65%
2,997
3.62
Oct 23, 2025
62.00
62.70
61.35
61.95
61.95
-1.12%
43
0.05
Oct 22, 2025
64.20
65.45
62.65
62.65
62.65
-3.39%
6
<0.01
Oct 21, 2025
63.58
65.10
63.20
64.85
64.85
+2.45%
6
<0.01
Oct 20, 2025
62.45
63.95
62.25
63.30
63.30
+1.28%
154
0.17
Oct 17, 2025
63.33
64.20
61.70
62.50
62.50
-2.95%
264
0.29
Oct 16, 2025
64.50
64.65
63.55
64.40
64.40
+0.08%
246
0.27
Rows: