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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
25 May 2022 GBP 78.2 77.225 78.2 77.225 77.225 -0.875 (-1.12%) 22,000
24 May 2022 GBP 79.05 77.908 79.05 78.1 78.1 -1.675 (-2.10%) 25,206
23 May 2022 GBP 79.9 78.7 79.9 79.775 79.775 -0.05 (-0.06%) 6,771
20 May 2022 GBP 80.35 78.75 79.275 79.825 79.825 +1.375 (+1.75%) 4,036
19 May 2022 GBP 78.95 77 77.475 78.45 78.45 +0.05 (+0.06%) 15,998
18 May 2022 GBP 78.9 77.85 78.9 78.4 78.4 +0.6 (+0.77%) 7,867
17 May 2022 GBP 78.85 77.6 77.6 77.8 77.8 +1.193 (+1.56%) 6,444
16 May 2022 GBP 77.7 76.275 77.7 76.607 76.607 -1.218 (-1.57%) 16,201
13 May 2022 GBP 78.25 75.65 75.65 77.825 77.825 +3.375 (+4.53%) 12,470
12 May 2022 GBP 74.85 72.55 74.85 74.45 74.45 +0.255 (+0.34%) 191,768
11 May 2022 GBP 74.65 72.25 74.3 74.195 74.195 -0.189 (-0.25%) 22,144
10 May 2022 GBP 75.55 74.1 75.325 74.384 74.384 -0.039 (-0.05%) 6,765
9 May 2022 GBP 76.25 73.8 76.25 74.423 74.423 -2.802 (-3.63%) 11,905
6 May 2022 GBP 77.7 76.4 77.7 77.225 77.225 -0.775 (-0.99%) 58,124
5 May 2022 GBP 80.4 77.7 80 78 78 -0.9 (-1.14%) 15,707
4 May 2022 GBP 80.75 78.15 80.5 78.9 78.9 -2.079 (-2.57%) 6,461
3 May 2022 GBP 82.1 80.15 82.1 80.98 80.98 -2.595 (-3.11%) 7,956
29 Apr 2022 GBP 84.1 81.65 83.025 83.575 83.575 +3.075 (+3.82%) 20,387
28 Apr 2022 GBP 82.05 78.9 80.8 80.5 80.5 +2.393 (+3.06%) 18,048
27 Apr 2022 GBP 79.5 75.45 78.8 78.107 78.107 +2.112 (+2.78%) 42,212
26 Apr 2022 GBP 77.45 74.6 77.45 75.995 75.995 -1.255 (-1.63%) 8,630
25 Apr 2022 GBP 77.85 76.08 77.85 77.25 77.25 -0.375 (-0.48%) 6,847
22 Apr 2022 GBP 79.15 77.05 79.15 77.625 77.625 -2.725 (-3.39%) 5,942
21 Apr 2022 GBP 81.25 79.7 80.25 80.35 80.35 +0.425 (+0.53%) 6,500
20 Apr 2022 GBP 80.05 78.1 78.1 79.925 79.925 +3.408 (+4.45%) 6,110
19 Apr 2022 GBP 77.4 75.55 76.8 76.517 76.517 -0.083 (-0.11%) 12,449
14 Apr 2022 GBP 79.05 76.6 78.3 76.6 76.6 -0.775 (-1.00%) 60,761
13 Apr 2022 GBP 77.4 76.25 77.4 77.375 77.375 -0.1 (-0.13%) 5,423
12 Apr 2022 GBP 77.65 75.1 76.2 77.475 77.475 +1.55 (+2.04%) 71,740
11 Apr 2022 GBP 77.15 75.4 77.15 75.925 75.925 -0.825 (-1.07%) 13,126



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

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
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms