Brussels - Delayed Quote EUR

Melexis NV (MELE.BR)

65.90

-0.85

(-1.27%)

At close: June 13 at 5:35:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	65.00	66.00	64.90	65.90	65.90	58,900
Jun 12, 2025	66.05	67.45	65.65	66.75	66.75	41,854
Jun 11, 2025	67.45	67.90	66.75	66.90	66.90	82,916
Jun 10, 2025	66.10	67.45	65.30	67.45	67.45	86,792
Jun 9, 2025	64.45	66.20	64.35	65.90	65.90	40,141
Jun 6, 2025	65.00	65.25	64.25	64.50	64.50	58,448
Jun 5, 2025	63.45	65.80	63.45	65.50	65.50	142,219
Jun 4, 2025	60.90	63.50	60.90	63.00	63.00	132,328
Jun 3, 2025	58.95	60.45	57.75	60.25	60.25	41,824
Jun 2, 2025	58.60	59.40	57.90	58.65	58.65	57,980
May 30, 2025	58.90	59.75	58.90	59.10	59.10	90,778
May 29, 2025	59.20	61.20	59.20	59.70	59.70	39,047
May 28, 2025	59.05	59.50	58.70	58.95	58.95	84,044
May 27, 2025	57.80	60.00	57.80	59.40	59.40	128,490
May 26, 2025	58.10	58.60	57.30	57.65	57.65	52,922
May 23, 2025	57.85	59.50	56.45	57.25	57.25	87,502
May 22, 2025	57.45	59.20	57.45	58.05	58.05	151,915
May 21, 2025	56.70	58.35	56.60	58.05	58.05	49,222
May 20, 2025	2.4 Dividend
May 20, 2025	56.95	57.90	56.80	57.20	57.20	56,485
May 19, 2025	60.30	60.30	58.85	59.05	56.65	51,906
May 16, 2025	61.15	61.80	60.65	60.65	58.18	72,454
May 15, 2025	59.90	61.55	59.90	61.50	59.00	80,744
May 14, 2025	61.20	61.70	59.75	60.25	57.80	59,027
May 13, 2025	60.50	61.20	59.70	60.85	58.38	70,015
May 12, 2025	57.40	60.55	57.40	60.05	57.61	133,647
May 9, 2025	55.00	55.75	55.00	55.10	52.86	79,880
May 8, 2025	53.95	55.15	53.75	54.45	52.24	76,871
May 7, 2025	53.10	53.80	52.85	53.60	51.42	50,453
May 6, 2025	54.15	54.45	52.75	53.10	50.94	47,744
May 5, 2025	54.85	55.10	54.05	54.05	51.85	44,397
May 2, 2025	54.25	54.95	53.25	54.95	52.72	67,865
Apr 30, 2025	51.30	54.65	51.00	52.65	50.51	140,366
Apr 29, 2025	55.80	56.00	54.75	54.75	52.52	67,138
Apr 28, 2025	54.40	55.85	54.40	55.50	53.24	55,467
Apr 25, 2025	55.00	55.10	53.80	54.35	52.14	49,969
Apr 24, 2025	51.55	54.60	51.00	54.35	52.14	108,781
Apr 23, 2025	49.50	52.00	49.28	50.65	48.59	56,265
Apr 22, 2025	48.90	48.92	48.22	48.50	46.53	39,634
Apr 17, 2025	48.98	49.32	48.36	48.52	46.55	34,817
Apr 16, 2025	48.36	48.74	47.70	48.74	46.76	51,530
Apr 15, 2025	47.46	48.92	47.16	48.92	46.93	56,888
Apr 14, 2025	47.22	47.40	46.42	47.16	45.24	46,765
Apr 11, 2025	45.80	46.20	44.98	45.62	43.77	53,940
Apr 10, 2025	51.40	51.50	45.00	45.00	43.17	98,010
Apr 9, 2025	43.12	44.94	43.12	44.16	42.37	92,247
Apr 8, 2025	45.50	46.00	44.24	44.90	43.08	115,451
Apr 7, 2025	42.50	47.20	42.34	44.66	42.84	143,188
Apr 4, 2025	48.50	49.28	45.54	46.16	44.28	115,587
Apr 3, 2025	49.90	50.40	48.34	48.48	46.51	145,366
Apr 2, 2025	52.15	52.20	50.90	51.55	49.45	57,078
Apr 1, 2025	52.70	52.70	51.90	52.40	50.27	45,831
Mar 31, 2025	52.60	53.05	51.40	51.80	49.69	95,488
Mar 28, 2025	53.50	54.50	53.10	53.10	50.94	58,913
Mar 27, 2025	55.00	55.50	53.80	53.95	51.76	111,919
Mar 26, 2025	57.00	57.00	55.65	55.75	53.48	42,524
Mar 25, 2025	57.05	57.80	56.50	57.40	55.07	42,067
Mar 24, 2025	56.70	57.10	56.05	57.10	54.78	60,662
Mar 21, 2025	57.00	57.30	55.60	56.15	53.87	76,078
Mar 20, 2025	58.40	58.80	57.10	57.50	55.16	36,756
Mar 19, 2025	58.85	59.15	57.95	58.75	56.36	46,086
Mar 18, 2025	59.50	60.65	59.10	59.60	57.18	42,761
Mar 17, 2025	58.75	59.40	58.60	58.90	56.51	44,630
Mar 14, 2025	57.35	58.75	57.20	58.30	55.93	36,778
Mar 13, 2025	57.65	58.15	56.40	57.30	54.97	60,178
Mar 12, 2025	57.75	58.20	57.35	58.15	55.79	71,434
Mar 11, 2025	58.95	59.45	56.70	57.00	54.68	53,745
Mar 10, 2025	59.60	59.85	57.80	58.50	56.12	50,427
Mar 7, 2025	59.50	59.75	58.40	58.75	56.36	61,924
Mar 6, 2025	57.60	59.90	57.60	59.75	57.32	81,535
Mar 5, 2025	57.25	58.65	57.00	57.15	54.83	49,148
Mar 4, 2025	57.35	58.40	55.60	55.85	53.58	116,208
Mar 3, 2025	57.00	58.25	56.65	57.90	55.55	69,585
Feb 28, 2025	56.75	57.65	56.40	56.95	54.64	81,380
Feb 27, 2025	60.50	61.10	58.00	58.00	55.64	80,894
Feb 26, 2025	60.80	61.30	60.65	61.00	58.52	63,370
Feb 25, 2025	60.45	61.50	60.15	60.80	58.33	39,553
Feb 24, 2025	61.35	62.35	61.20	61.50	59.00	63,084
Feb 21, 2025	62.90	63.10	60.85	61.05	58.57	57,601
Feb 20, 2025	59.10	62.05	58.95	61.95	59.43	104,453
Feb 19, 2025	58.70	60.60	58.65	59.80	57.37	113,736
Feb 18, 2025	57.75	58.60	57.20	58.10	55.74	100,296
Feb 17, 2025	56.85	58.35	56.85	57.50	55.16	64,772
Feb 14, 2025	56.55	57.75	56.35	57.15	54.83	78,679
Feb 13, 2025	56.75	57.00	55.65	56.50	54.20	60,379
Feb 12, 2025	56.05	56.95	55.35	55.90	53.63	77,092
Feb 11, 2025	55.50	56.20	55.25	55.90	53.63	85,707
Feb 10, 2025	56.35	56.75	55.60	55.95	53.68	101,185
Feb 7, 2025	54.70	56.30	54.20	55.50	53.24	100,819
Feb 6, 2025	55.20	57.65	54.25	54.25	52.05	153,729
Feb 5, 2025	56.00	56.25	52.65	54.10	51.90	364,703
Feb 4, 2025	60.05	62.10	59.45	61.75	59.24	100,523
Feb 3, 2025	56.90	57.95	56.45	57.95	55.59	39,510
Jan 31, 2025	57.85	58.50	57.55	58.50	56.12	56,179
Jan 30, 2025	59.85	60.00	57.75	58.05	55.69	69,648
Jan 29, 2025	61.50	62.00	59.85	59.85	57.42	33,992
Jan 28, 2025	61.20	62.10	60.20	60.20	57.75	46,433
Jan 27, 2025	60.50	61.20	59.25	61.20	58.71	72,645
Jan 24, 2025	61.00	61.85	60.20	61.65	59.14	44,497
Jan 23, 2025	61.30	61.30	60.35	60.80	58.33	31,249
Jan 22, 2025	61.50	62.20	61.40	61.55	59.05	37,009
Jan 21, 2025	61.00	61.95	60.95	61.50	59.00	51,823
Jan 20, 2025	60.05	61.85	59.95	61.40	58.90	79,446
Jan 17, 2025	59.00	60.10	59.00	60.10	57.66	41,327
Jan 16, 2025	60.50	60.55	58.95	59.30	56.89	49,085
Jan 15, 2025	58.45	59.80	58.25	59.65	57.23	40,616
Jan 14, 2025	59.05	59.25	58.10	58.25	55.88	24,347
Jan 13, 2025	58.00	58.65	57.75	58.50	56.12	43,663
Jan 10, 2025	59.00	59.55	58.10	58.75	56.36	65,638
Jan 9, 2025	59.00	60.40	58.35	59.15	56.75	88,297
Jan 8, 2025	57.90	57.95	56.50	56.65	54.35	40,740
Jan 7, 2025	59.00	59.00	57.95	58.15	55.79	51,358
Jan 6, 2025	56.55	58.50	56.25	58.50	56.12	74,361
Jan 3, 2025	55.00	55.20	54.40	55.15	52.91	72,645
Jan 2, 2025	57.05	57.45	55.20	55.40	53.15	59,925
Dec 31, 2024	55.80	56.50	55.70	56.50	54.20	7,115
Dec 30, 2024	56.10	56.55	55.80	56.15	53.87	30,466
Dec 27, 2024	56.50	56.60	55.90	56.60	54.30	38,177
Dec 24, 2024	55.50	56.10	55.50	55.65	53.39	20,151
Dec 23, 2024	54.75	55.60	54.60	55.50	53.24	111,934
Dec 20, 2024	56.00	56.20	54.60	54.85	52.62	254,044
Dec 19, 2024	57.40	58.00	56.50	56.55	54.25	56,843
Dec 18, 2024	58.00	58.85	57.75	58.55	56.17	84,320
Dec 17, 2024	57.50	58.20	57.15	57.65	55.31	48,109
Dec 16, 2024	58.40	58.55	56.85	57.60	55.26	90,504
Dec 13, 2024	58.45	58.90	58.15	58.35	55.98	38,968
Dec 12, 2024	59.40	59.75	58.15	58.45	56.07	58,750
Dec 11, 2024	58.85	60.25	58.80	59.25	56.84	79,196
Dec 10, 2024	57.50	59.30	57.25	58.65	56.27	65,111
Dec 9, 2024	56.50	57.90	56.50	57.10	54.78	61,999
Dec 6, 2024	56.60	57.05	56.00	56.35	54.06	72,559
Dec 5, 2024	56.00	57.10	55.95	56.70	54.40	59,752
Dec 4, 2024	55.00	56.80	55.00	56.00	53.72	33,519
Dec 3, 2024	56.60	56.85	54.85	54.85	52.62	38,864
Dec 2, 2024	56.05	56.60	55.75	56.45	54.16	21,310
Nov 29, 2024	56.50	56.80	56.05	56.70	54.40	21,331
Nov 28, 2024	56.05	56.55	56.05	56.55	54.25	20,812
Nov 27, 2024	57.90	57.90	55.45	55.65	53.39	42,238
Nov 26, 2024	56.80	57.80	56.45	56.90	54.59	24,884
Nov 25, 2024	56.70	57.25	56.30	57.05	54.73	83,693
Nov 22, 2024	55.30	56.55	55.30	56.15	53.87	39,191
Nov 21, 2024	54.95	55.65	54.45	54.75	52.52	36,403
Nov 20, 2024	54.80	55.35	54.20	54.65	52.43	39,033
Nov 19, 2024	55.30	55.75	54.15	54.50	52.28	36,174
Nov 18, 2024	56.50	56.85	55.10	55.30	53.05	57,756
Nov 15, 2024	56.80	57.55	56.45	56.45	54.16	31,163
Nov 14, 2024	56.65	57.80	56.15	57.80	55.45	47,538
Nov 13, 2024	56.35	56.50	55.80	56.45	54.16	68,627
Nov 12, 2024	58.50	59.85	56.60	56.85	54.54	94,263
Nov 11, 2024	60.25	60.40	59.05	59.30	56.89	31,744
Nov 8, 2024	60.00	60.30	59.40	59.90	57.47	51,432
Nov 7, 2024	59.10	60.65	59.10	59.85	57.42	43,577
Nov 6, 2024	60.40	61.15	59.00	59.10	56.70	58,929
Nov 5, 2024	59.80	61.00	59.50	60.85	58.38	40,822
Nov 4, 2024	60.35	60.90	59.50	59.50	57.08	66,140
Nov 1, 2024	60.00	60.35	59.15	59.95	57.51	47,479
Oct 31, 2024	60.95	61.25	59.15	59.65	57.23	161,390
Oct 30, 2024	64.65	65.30	60.30	60.95	58.47	346,680
Oct 29, 2024	70.25	70.30	69.25	69.85	67.01	23,979
Oct 28, 2024	70.35	71.00	68.75	70.05	67.20	62,126
Oct 25, 2024	70.50	70.60	69.85	70.25	67.39	53,695
Oct 24, 2024	70.05	71.00	69.95	70.50	67.63	23,543
Oct 23, 2024	70.15	71.95	70.10	70.10	67.25	29,365
Oct 22, 2024	69.85	70.45	69.70	70.20	67.35	16,000
Oct 21, 2024	70.40	70.55	69.70	69.85	67.01	37,575
Oct 18, 2024	70.50	71.45	70.15	70.50	67.63	25,427
Oct 17, 2024	69.55	70.25	69.15	70.10	67.25	29,477
Oct 16, 2024	68.30	69.50	68.20	69.40	66.58	39,059
Oct 15, 2024	1.3 Dividend
Oct 15, 2024	71.10	71.10	68.70	69.55	66.72	62,700
Oct 14, 2024	71.00	72.05	71.00	71.80	67.63	34,239
Oct 11, 2024	71.20	71.35	70.35	70.90	66.79	31,876
Oct 10, 2024	71.20	71.50	70.60	71.35	67.21	30,934
Oct 9, 2024	71.25	71.70	71.20	71.50	67.35	22,061
Oct 8, 2024	72.00	72.50	71.25	71.45	67.30	21,348
Oct 7, 2024	72.25	72.55	71.15	72.55	68.34	28,244
Oct 4, 2024	72.00	73.35	71.95	72.45	68.25	23,945
Oct 3, 2024	72.95	72.95	71.95	72.20	68.01	26,520
Oct 2, 2024	72.55	73.35	72.05	73.10	68.86	30,202
Oct 1, 2024	74.40	74.55	72.45	72.55	68.34	45,331
Sep 30, 2024	75.60	75.60	73.80	74.15	69.85	41,611
Sep 27, 2024	74.65	75.80	74.50	75.25	70.88	44,323
Sep 26, 2024	73.75	74.50	73.15	73.90	69.61	56,930
Sep 25, 2024	72.65	74.45	71.55	72.55	68.34	90,422
Sep 24, 2024	76.30	77.20	75.85	76.05	71.64	24,749
Sep 23, 2024	75.50	75.80	74.40	75.45	71.07	37,144
Sep 20, 2024	78.00	78.00	75.00	75.45	71.07	57,102
Sep 19, 2024	77.10	78.35	77.10	78.35	73.80	26,003
Sep 18, 2024	76.65	76.95	75.50	76.45	72.01	19,015
Sep 17, 2024	75.90	76.90	75.55	76.65	72.20	35,405
Sep 16, 2024	78.40	78.40	75.75	75.90	71.50	53,175
Sep 13, 2024	78.15	78.65	76.80	77.35	72.86	50,406
Sep 12, 2024	79.60	79.85	77.95	78.15	73.62	38,652
Sep 11, 2024	77.55	78.50	77.55	78.20	73.66	19,224
Sep 10, 2024	77.20	78.45	77.05	77.30	72.82	22,247
Sep 9, 2024	77.55	78.50	76.55	77.20	72.72	23,275
Sep 6, 2024	77.25	78.70	76.85	76.85	72.39	30,183
Sep 5, 2024	76.50	78.20	76.50	77.50	73.00	22,808
Sep 4, 2024	76.60	77.45	76.20	76.80	72.34	35,696
Sep 3, 2024	80.75	80.95	77.90	78.05	73.52	47,522
Sep 2, 2024	81.25	81.50	80.50	80.95	76.25	11,312
Aug 30, 2024	80.80	81.85	80.55	81.60	76.87	31,052
Aug 29, 2024	79.15	81.10	79.15	80.90	76.21	21,753
Aug 28, 2024	80.25	80.25	79.15	79.30	74.70	19,415
Aug 27, 2024	80.50	81.15	79.85	80.55	75.88	14,672
Aug 26, 2024	80.45	80.80	79.90	80.40	75.74	15,306
Aug 23, 2024	80.00	80.75	79.50	80.30	75.64	12,472
Aug 22, 2024	80.35	81.45	80.35	80.45	75.78	19,307
Aug 21, 2024	80.20	80.90	80.00	80.35	75.69	12,323
Aug 20, 2024	79.75	80.50	79.60	80.00	75.36	15,652
Aug 19, 2024	79.60	79.90	78.90	79.60	74.98	20,138
Aug 16, 2024	80.80	81.00	79.50	79.75	75.12	14,867
Aug 15, 2024	78.90	80.85	78.60	80.50	75.83	22,840
Aug 14, 2024	78.80	78.95	77.80	78.30	73.76	39,683
Aug 13, 2024	79.15	79.15	78.05	78.65	74.09	22,563
Aug 12, 2024	77.80	78.65	77.20	78.40	73.85	18,920
Aug 9, 2024	78.15	78.40	76.90	77.25	72.77	14,307
Aug 8, 2024	77.95	77.95	76.60	77.20	72.72	17,359
Aug 7, 2024	76.80	78.95	76.70	78.15	73.62	37,492
Aug 6, 2024	75.80	77.50	75.40	76.60	72.16	47,920
Aug 5, 2024	73.00	74.90	71.00	74.90	70.55	43,982
Aug 2, 2024	76.00	76.65	74.25	74.85	70.51	51,585
Aug 1, 2024	80.00	80.45	77.50	77.90	73.38	26,568
Jul 31, 2024	80.50	81.70	79.50	80.55	75.88	48,595
Jul 30, 2024	78.40	78.45	76.35	77.00	72.53	43,224
Jul 29, 2024	79.50	79.75	77.85	78.15	73.62	38,713
Jul 26, 2024	78.00	80.35	77.30	79.50	74.89	36,287
Jul 25, 2024	79.40	79.40	76.20	77.00	72.53	72,455
Jul 24, 2024	81.40	82.40	80.50	80.80	76.11	15,476
Jul 23, 2024	81.55	82.25	79.20	81.70	76.96	47,898
Jul 22, 2024	81.35	83.00	81.35	82.30	77.53	13,345
Jul 19, 2024	83.75	83.75	80.25	80.90	76.21	32,227
Jul 18, 2024	84.50	85.10	82.70	83.80	78.94	27,924
Jul 17, 2024	84.50	84.50	83.30	84.30	79.41	19,337
Jul 16, 2024	84.40	84.60	83.70	84.60	79.69	14,527
Jul 15, 2024	85.60	85.80	84.15	84.65	79.74	16,933
Jul 12, 2024	84.45	86.25	84.20	86.20	81.20	20,274
Jul 11, 2024	84.25	86.60	83.15	84.80	79.88	38,462
Jul 10, 2024	81.75	84.00	81.70	83.75	78.89	22,984
Jul 9, 2024	82.80	83.65	81.35	81.70	76.96	23,148
Jul 8, 2024	83.45	84.20	82.45	83.10	78.28	31,974
Jul 5, 2024	82.55	84.35	82.55	83.45	78.61	22,539
Jul 4, 2024	82.85	83.05	82.15	82.45	77.67	8,001
Jul 3, 2024	82.20	82.80	81.90	82.70	77.90	56,831
Jul 2, 2024	80.80	81.40	79.90	81.40	76.68	12,162
Jul 1, 2024	81.75	82.10	80.45	80.75	76.07	15,257
Jun 28, 2024	80.10	81.35	79.85	80.40	75.74	31,006
Jun 27, 2024	80.90	80.90	79.50	79.60	74.98	24,749
Jun 26, 2024	82.85	82.85	79.85	80.70	76.02	30,514
Jun 25, 2024	81.85	82.55	81.45	82.05	77.29	35,182
Jun 24, 2024	84.40	84.65	82.60	82.90	78.09	37,804
Jun 21, 2024	83.95	84.15	82.80	83.45	78.61	54,250
Jun 20, 2024	83.90	84.75	83.75	84.20	79.32	29,503
Jun 19, 2024	84.45	84.85	83.50	83.75	78.89	32,303
Jun 18, 2024	83.80	84.75	83.20	84.65	79.74	25,347
Jun 17, 2024	82.05	83.45	81.90	83.15	78.33	26,945
Jun 14, 2024	82.80	83.35	81.80	82.30	77.53	33,223
Jun 13, 2024	84.25	85.40	82.80	82.80	78.00	49,280

XFAB.PA X-FAB Silicon Foundries SE

5.82

-2.10%

STMPA.PA STMicroelectronics N.V.

25.59

-0.97%

IFX.DE Infineon Technologies AG

35.42

-0.41%

NOD.OL Nordic Semiconductor ASA

137.10

-0.36%

WAF.DE Siltronic AG

38.32

-3.52%

ELG.DE Elmos Semiconductor SE

77.00

-1.28%

6963.T ROHM Co., Ltd.

1,656.50

-3.07%

603501.SS Will Semiconductor Co., Ltd.

124.51

-0.87%

000660.KS SK hynix Inc.

235,500.00

0.00%

AMD.F Advanced Micro Devices, Inc.

100.64

-1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Melexis NV (MELE.BR)

Related Tickers