Melexis NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.600	58.450	57.200	57.750	57.750	59,889
2026-10-15	56.650	57.150	55.500	56.750	56.750	75,057
2026-10-14	61.200	61.200	58.750	58.750	58.750	62,152
2026-10-13	61.650	62.300	60.300	60.500	60.500	49,612
2026-10-12	65.000	65.050	63.400	63.800	62.500	31,235
2026-10-09	65.700	66.500	64.550	64.550	63.235	30,547
2026-10-08	66.750	66.800	65.300	66.050	64.704	36,653
2026-10-07	68.800	68.800	67.300	67.400	66.027	34,534
2026-10-06	68.500	70.400	68.000	69.300	67.888	41,732
2026-10-05	69.350	70.000	68.300	68.500	67.104	29,400
2026-10-02	69.000	70.100	68.425	69.500	68.084	29,456
2026-10-01	69.500	69.850	68.000	68.100	66.712	29,815
2026-09-30	69.200	70.000	68.550	69.050	67.643	34,764
2026-09-29	68.100	70.600	67.950	69.550	68.133	32,019
2026-09-28	66.500	67.850	66.000	67.000	65.635	60,836
2026-09-25	67.850	68.050	66.750	66.800	65.439	28,302
2026-09-24	68.500	68.500	66.700	66.700	65.341	27,762
2026-09-23	70.000	70.300	68.550	68.650	67.251	27,159
2026-09-22	68.000	69.950	67.950	69.850	68.427	35,240
2026-09-21	66.500	68.300	66.500	68.000	66.614	36,217
2026-09-18	66.000	66.400	65.650	66.400	65.047	62,507

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.