Education
About Us
Working with TipRanks
Follow Us
Melexis NV (GB:0FA0)
LSE:0FA0
Time Period
1Y
Events
Historical Prices
Rows:
Jul 04, 2025
73.23
73.30
72.00
72.08
72.08
-2.73%
843
0.29
Jul 03, 2025
71.18
74.40
72.00
74.10
74.10
+4.81%
8,490
3.01
Jul 02, 2025
68.40
70.70
69.40
70.70
70.70
-0.07%
590
0.20
Jul 01, 2025
71.08
71.70
70.30
70.75
70.75
-2.01%
3,041
1.04
Jun 30, 2025
72.80
73.15
72.10
72.20
72.20
-0.41%
811
0.28
Jun 27, 2025
72.00
72.70
71.40
72.50
72.50
+1.33%
33,028
13.63
Jun 26, 2025
71.18
71.55
71.10
71.55
71.55
+1.42%
3,167
1.32
Jun 25, 2025
72.20
72.45
70.55
70.55
70.55
-2.29%
191
0.08
Jun 24, 2025
70.45
72.20
70.50
72.20
72.20
+7.65%
2,939
1.17
Jun 23, 2025
66.20
67.13
66.20
67.07
67.07
+1.46%
3,881
1.58
Jun 20, 2025
66.90
68.05
66.10
66.10
66.10
0.00%
53
0.02
Jun 19, 2025
65.58
66.10
65.50
66.10
66.10
-0.23%
125
0.05
Jun 18, 2025
66.50
66.70
65.85
66.25
66.25
-0.30%
104
0.04
Jun 17, 2025
66.10
66.45
65.75
66.45
66.45
+0.53%
4,916
1.99
Jun 16, 2025
66.00
66.50
65.00
66.10
66.10
+1.07%
12
<0.01
Jun 13, 2025
65.58
65.75
65.00
65.40
65.40
-2.90%
624
0.25
Jun 12, 2025
66.40
67.35
66.10
67.35
67.35
+0.15%
106
0.04
Jun 11, 2025
67.08
67.80
66.95
67.25
67.25
+0.45%
27
0.01
Jun 10, 2025
65.88
66.95
65.80
66.95
66.95
+1.52%
10
<0.01
Jun 09, 2025
64.40
65.95
64.70
65.95
65.95
+1.62%
52
0.02
Jun 06, 2025
65.73
65.00
64.50
64.90
64.90
-1.14%
19
<0.01
Jun 05, 2025
63.48
65.65
63.50
65.65
65.65
+4.12%
53
0.02
Jun 04, 2025
60.70
63.15
60.90
63.05
63.05
+4.91%
57
0.02
Jun 03, 2025
59.48
60.15
58.05
60.10
60.10
+2.04%
113
0.04
Jun 02, 2025
59.08
59.10
58.10
58.90
58.90
-0.84%
18
<0.01
May 30, 2025
59.78
59.80
59.05
59.40
59.40
-1.49%
11
<0.01
May 29, 2025
58.95
60.95
59.50
60.30
60.30
+2.00%
39
0.01
May 28, 2025
59.18
59.40
58.95
59.12
59.12
-1.06%
8,584
3.05
May 27, 2025
57.48
59.75
57.90
59.75
59.75
+3.73%
78
0.03
May 23, 2025
58.55
59.25
57.45
57.55
57.55
-1.29%
290
0.09
May 22, 2025
57.43
58.80
57.50
58.30
58.30
+0.43%
253
0.07
May 21, 2025
57.03
58.05
56.75
58.05
58.05
+1.57%
673
0.20
May 20, 2025
57.18
57.80
56.25
57.15
57.15
-0.73%
386
0.11
May 19, 2025
61.03
60.40
59.00
59.25
57.57
-0.69%
233
0.07
May 16, 2025
61.33
61.45
60.95
61.40
59.66
+2.92%
5,675
1.68
May 15, 2025
60.00
61.40
59.90
61.40
59.66
+4.88%
4
<0.01
May 14, 2025
61.28
61.60
59.85
60.25
58.54
+1.65%
7,263
2.19
May 13, 2025
60.40
61.00
59.95
61.00
59.27
+4.55%
207
0.06
May 12, 2025
56.90
60.30
57.45
60.05
58.35
+11.46%
65
0.02
May 09, 2025
54.75
55.65
55.05
55.45
53.88
+5.00%
110
0.03
May 08, 2025
54.00
55.05
54.25
54.35
52.81
+4.75%
303
0.08
May 07, 2025
53.03
53.70
53.00
53.40
51.88
+3.70%
116
0.03
May 06, 2025
54.30
54.25
52.70
53.00
51.50
+0.55%
8
<0.01
May 02, 2025
53.53
54.70
53.85
54.70
53.15
+6.65%
5,735
1.49
May 01, 2025
52.79
52.79
52.79
52.79
51.29
+2.92%
0
0.00
Apr 30, 2025
51.04
54.30
51.30
52.79
51.29
-2.11%
45,697
14.13
Apr 29, 2025
56.15
55.70
55.30
55.50
53.93
+2.55%
624
0.19
Apr 28, 2025
55.03
55.75
54.40
55.70
54.12
+5.67%
95
0.03
Apr 25, 2025
55.08
55.15
53.95
54.25
52.71
+2.73%
382
0.11
Apr 24, 2025
50.99
54.40
51.60
54.35
52.81
+9.46%
4,772
1.40
Rows: