LSE:0FA0 - Melexis NV Melexis N.V.
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 EUR 75.225 75.225 75.225 75.225 75.225 -0.3 (-0.40%) 5,117
26 Mar 2024 EUR 75.275 75.7 75 75.525 75.525 +0.05 (+0.07%) 5,930
25 Mar 2024 EUR 75.525 75.65 74.5 75.475 75.475 -0.3 (-0.40%) 8,078
22 Mar 2024 EUR 76 76 75.2959 75.775 75.775 0.0 (0.0%) 9,536
21 Mar 2024 EUR 75.55 76.75 75.55 75.775 75.775 +1.525 (+2.05%) 7,054
20 Mar 2024 EUR 74.25 74.25 74.25 74.25 74.25 -1.05 (-1.39%) 3,734
19 Mar 2024 EUR 75.5 75.5 73.8 75.3 75.3 -0.325 (-0.43%) 20,517
18 Mar 2024 EUR 75.3459 76.1 75.3459 75.625 75.625 -0.575 (-0.75%) 4,984
15 Mar 2024 EUR 76.5 76.5 75.2 76.2 76.2 -1.525 (-1.96%) 8,066
14 Mar 2024 EUR 78.35 79 77.15 77.725 77.725 -1.95 (-2.45%) 5,443
13 Mar 2024 EUR 80 80.3 78.6 79.675 79.675 -0.05 (-0.06%) 3,924
12 Mar 2024 EUR 78.4 79.7766 78.3 79.725 79.725 +1.275 (+1.63%) 4,424
11 Mar 2024 EUR 78.8 79.2 77.25 78.45 78.45 -2.35 (-2.91%) 67,680
8 Mar 2024 EUR 80.2 81.1 79.9956 80.8 80.8 -0.05 (-0.06%) 6,667
7 Mar 2024 EUR 79.475 81.65 79.45 80.85 80.85 +0.873 (+1.09%) 5,949
6 Mar 2024 EUR 78 80.5581 78 79.977 79.977 +1.89 (+2.42%) 6,818
5 Mar 2024 EUR 78.45 78.45 78.0868 78.0868 78.0868 -1.357 (-1.71%) 6,294
4 Mar 2024 EUR 78.6841 79.8028 78.6841 79.4439 79.4439 +1.194 (+1.53%) 2,946
1 Mar 2024 EUR 79.1079 79.1079 77.4567 78.25 78.25 -0.15 (-0.19%) 6,074
29 Feb 2024 EUR 78.2 78.4 77.5 78.4 78.4 -0.426 (-0.54%) 7,683
28 Feb 2024 EUR 79.8 79.8 78.3 78.8258 78.8258 -0.965 (-1.21%) 5,183
27 Feb 2024 EUR 79.4496 80.5544 79.4496 79.7909 79.7909 +1.291 (+1.64%) 6,163
26 Feb 2024 EUR 78.6 79.7 78.5 78.5 78.5 -1.125 (-1.41%) 5,377
23 Feb 2024 EUR 79.475 80.25 78.8543 79.625 79.625 -0.525 (-0.66%) 6,966
22 Feb 2024 EUR 80.1 81.7 79.5469 80.15 80.15 +1.47 (+1.87%) 5,358
21 Feb 2024 EUR 78.1 79.25 78.1 78.68 78.68 +0.258 (+0.33%) 6,814
20 Feb 2024 EUR 79.425 79.6 77.7 78.4222 78.4222 -1.419 (-1.78%) 7,771
19 Feb 2024 EUR 80 80 79.45 79.8416 79.8416 -0.908 (-1.12%) 3,013
16 Feb 2024 EUR 79.85 81.4 79.85 80.75 80.75 +0.975 (+1.22%) 4,067
15 Feb 2024 EUR 79.4456 80.2 79.4456 79.775 79.775 +0.3 (+0.38%) 6,372



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms