LSE:0FA0 - Melexis N.V. Melexis N.V.
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
17 Jan 2022 GBP 98.6 98.6 98.6 98.6 98.6 -3.104 (-3.05%) 0
14 Jan 2022 GBP 104.1 100.3945 104.1 101.7037 101.7037 -2.579 (-2.47%) 8,507
13 Jan 2022 GBP 106.0 103.4 103.4 104.2822 104.2822 +2.589 (+2.55%) 13,024
12 Jan 2022 GBP 102.3 99.85 101.375 101.6933 101.6933 +0.611 (+0.60%) 4,705
11 Jan 2022 GBP 101.9 100.2 100.2 101.0826 101.0826 +2.238 (+2.26%) 6,010
10 Jan 2022 GBP 102.0 98.5 101.975 98.845 98.845 -4.407 (-4.27%) 3,309
7 Jan 2022 GBP 104.2 102.0 102.475 103.2521 103.2521 +1.517 (+1.49%) 10,061
6 Jan 2022 GBP 102.2 100.9945 101.875 101.7353 101.7353 -2.178 (-2.10%) 2,487
5 Jan 2022 GBP 104.1 102.9468 102.9468 103.9137 103.9137 -0.582 (-0.56%) 3,901
4 Jan 2022 GBP 105.8 102.3 104.3 104.4961 104.4961 -0.604 (-0.57%) 4,897
31 Dec 2021 GBP 105.1 104.6 104.6 105.1 105.1 -0.038 (-0.04%) 127
30 Dec 2021 GBP 105.1889 104.3001 104.3001 105.1378 105.1378 +0.942 (+0.90%) 3,199
29 Dec 2021 GBP 104.7 103.8 104.4 104.196 104.196 +1.610 (+1.57%) 2,689
24 Dec 2021 GBP 103.3 101.4 103.3 102.5859 102.5859 -0.439 (-0.43%) 1,301
23 Dec 2021 GBP 103.6 102.35 102.75 103.0249 103.0249 +0.763 (+0.75%) 6,527
22 Dec 2021 GBP 102.5 101.9 101.9 102.2615 102.2615 +0.088 (+0.09%) 15,634
21 Dec 2021 GBP 103.3 101.7 101.775 102.1733 102.1733 +2.700 (+2.71%) 4,290
20 Dec 2021 GBP 101.1 99.4733 99.4733 99.4733 99.4733 -0.417 (-0.42%) 5,520
17 Dec 2021 GBP 100.5 99.1223 99.25 99.8907 99.8907 -3.843 (-3.70%) 8,449
16 Dec 2021 GBP 104.4 100.9 103.45 103.7332 103.7332 +3.828 (+3.83%) 5,234
15 Dec 2021 GBP 101.5 98.95 98.95 99.9056 99.9056 +0.342 (+0.34%) 5,261
14 Dec 2021 GBP 101.0 99.3 101.0 99.5637 99.5637 -2.668 (-2.61%) 4,918
13 Dec 2021 GBP 103.9 101.8 102.075 102.2314 102.2314 -0.877 (-0.85%) 4,234
10 Dec 2021 GBP 103.6 102.4 102.4 103.1079 103.1079 -0.496 (-0.48%) 2,909
9 Dec 2021 GBP 103.9 102.5 103.15 103.6034 103.6034 -1.436 (-1.37%) 1,841
8 Dec 2021 GBP 106.8 103.4 106.05 105.0394 105.0394 +1.954 (+1.90%) 5,489
7 Dec 2021 GBP 106.0106 101.3 101.3 103.085 103.085 +3.349 (+3.36%) 9,450
6 Dec 2021 GBP 101.7 98.85 100.0 99.7365 99.7365 -2.567 (-2.51%) 5,143
3 Dec 2021 GBP 102.5444 100.2 102.5444 102.303 102.303 -0.697 (-0.68%) 8,350
2 Dec 2021 GBP 105.1762 101.7 104.3 103.0 103.0 -1.410 (-1.35%) 14,705