Education
About Us
Working with TipRanks
Follow Us
Melexis NV (GB:0FA0)
LSE:0FA0
Time Period
1Y
Events
Historical Prices
Rows:
Jul 25, 2025
66.60
67.80
66.80
66.80
66.80
-1.55%
3,421
1.43
Jul 24, 2025
69.88
69.80
66.95
67.85
67.85
-3.21%
881
0.36
Jul 23, 2025
72.60
75.00
70.10
70.10
70.10
-3.38%
652
0.26
Jul 22, 2025
74.55
76.25
72.45
72.55
72.55
-2.68%
49
0.02
Jul 21, 2025
76.00
75.10
74.55
74.55
74.55
-0.53%
190
0.08
Jul 18, 2025
75.38
76.60
74.95
74.95
74.95
-1.45%
48
0.02
Jul 17, 2025
73.93
76.10
74.35
76.05
76.05
+2.84%
231
0.09
Jul 16, 2025
74.20
74.05
72.05
73.95
73.95
0.00%
91
0.04
Jul 15, 2025
73.68
74.10
73.80
73.95
73.95
+0.75%
2,890
1.15
Jul 14, 2025
73.38
73.70
73.00
73.40
73.40
-0.47%
166
0.07
Jul 11, 2025
75.28
75.15
73.75
73.75
73.75
-1.73%
135
0.05
Jul 10, 2025
73.48
75.10
73.40
75.05
75.05
+2.39%
17
<0.01
Jul 09, 2025
73.18
73.40
72.85
73.30
73.30
+0.12%
274
0.10
Jul 08, 2025
73.18
73.50
72.85
73.21
73.21
-0.12%
5,156
1.85
Jul 07, 2025
72.10
73.30
71.95
73.30
73.30
+1.70%
11
<0.01
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%
252
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
Rows: