Education
About Us
Working with TipRanks
Follow Us
Melexis NV (GB:0FA0)
LSE:0FA0
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
64.00
65.15
62.45
62.85
62.85
-2.26%
12
<0.01
Jan 28, 2026
64.15
66.00
64.20
64.30
64.30
+1.02%
625
0.11
Jan 27, 2026
62.50
63.65
62.90
63.65
63.65
+1.35%
69
0.01
Jan 26, 2026
63.48
63.45
62.75
62.80
62.80
-1.64%
18
<0.01
Jan 23, 2026
65.18
65.00
63.70
63.85
63.85
-1.31%
8
<0.01
Jan 22, 2026
65.03
65.45
64.70
64.70
64.70
+1.73%
47
<0.01
Jan 21, 2026
62.45
63.60
61.85
63.60
63.60
+1.19%
302
0.05
Jan 20, 2026
62.20
63.00
62.20
62.85
62.85
-0.87%
419
0.07
Jan 19, 2026
65.18
64.85
63.40
63.40
63.40
-4.08%
27
<0.01
Jan 16, 2026
67.03
66.50
65.90
66.10
66.10
-0.68%
1,252
0.21
Jan 15, 2026
64.90
66.55
65.00
66.55
66.55
+4.15%
1,236
0.21
Jan 14, 2026
63.58
65.10
63.90
63.90
63.90
+1.27%
62
0.01
Jan 13, 2026
62.60
63.10
61.50
63.10
63.10
+0.88%
25
<0.01
Jan 12, 2026
63.68
63.30
61.55
62.55
62.55
-0.56%
149
0.03
Jan 09, 2026
62.10
63.20
62.10
62.90
62.90
+2.61%
123
0.02
Jan 08, 2026
62.20
62.20
61.25
61.30
61.30
-1.05%
23
<0.01
Jan 07, 2026
61.38
61.95
61.00
61.95
61.95
+0.90%
18
<0.01
Rows: