tiprankstipranks
Trending News
More News >
Melexis NV (GB:0FA0)
LSE:0FA0
UK Market

Melexis NV (0FA0) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis