Melexis N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	57.375	57.750	55.825	55.825	55.825	44
2026-10-22	57.175	57.750	56.550	56.550	56.550	2
2026-10-21	57.750	57.825	57.750	57.825	57.825	2,759
2026-10-20	57.425	58.250	57.425	57.425	57.425	43
2026-10-19	57.725	58.250	56.950	56.950	56.950	43
2026-10-16	58.350	58.350	57.300	57.825	57.825	5,994
2026-10-15	56.650	57.050	55.650	56.750	56.750	1,319
2026-10-14	60.850	62.350	58.750	59.575	59.575	12,358
2026-10-13	61.675	62.200	60.600	61.125	61.125	1,411
2026-10-12	65.025	65.050	63.500	63.775	62.865	965
2026-10-09	65.675	66.300	64.550	65.525	64.590	100
2026-10-08	67.225	67.650	65.300	66.300	65.354	84
2026-10-07	68.850	68.850	67.600	67.625	66.660	4
2026-10-06	69.225	69.800	68.000	69.375	68.385	2,454
2026-10-05	69.350	69.350	68.400	69.175	68.188	8
2026-10-02	69.025	70.000	68.950	70.000	69.001	12
2026-10-01	68.700	69.500	68.000	68.300	67.325	134
2026-09-30	69.575	70.000	69.000	69.575	68.582	1,014
2026-09-29	67.875	70.600	67.800	69.525	68.533	1,187
2026-09-28	67.025	67.350	66.100	67.175	66.217	19
2026-09-25	67.275	68.000	66.900	66.900	65.945	12
2026-09-24	68.500	68.650	67.225	67.225	66.266	2

Page 1 of 1 · 22 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.