Brussels - Delayed Quote
EUR
Melexis NV (MELE.BR)
55.60
-1.90
(-3.30%)
At close: October 30 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.20
56.90
55.00
55.60
55.60
134,188
Oct 29, 2026
56.35
58.95
56.05
57.50
57.50
86,245
Oct 28, 2026
57.80
59.50
56.30
57.05
57.05
113,729
Oct 27, 2026
57.80
59.60
57.40
59.10
59.10
59,199
Oct 26, 2026
55.55
57.70
55.30
57.65
57.65
35,481
Oct 23, 2026
57.00
57.15
55.20
55.85
55.85
33,412
Oct 22, 2026
57.00
57.45
56.15
56.50
56.50
40,868
Oct 21, 2026
57.90
58.10
57.35
58.10
58.10
32,571
Oct 20, 2026
56.60
57.85
56.00
57.65
57.65
43,690
Oct 19, 2026
57.75
58.35
56.75
57.35
57.35
39,219
Oct 16, 2026
57.60
58.45
57.20
57.75
57.75
59,889
Oct 15, 2026
56.65
57.15
55.50
56.75
56.75
75,057
Oct 14, 2026
61.20
61.20
58.75
58.75
58.75
62,152
Oct 13, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
61.65
62.30
60.30
60.50
60.50
49,612
Oct 12, 2026
65.00
65.05
63.40
63.80
62.50
31,235
Oct 9, 2026
65.70
66.50
64.55
64.55
63.23
30,547
Oct 8, 2026
66.75
66.80
65.30
66.05
64.70
36,653
Oct 7, 2026
68.80
68.80
67.30
67.40
66.03
34,534
Oct 6, 2026
68.50
70.40
68.00
69.30
67.89
41,732
Oct 5, 2026
69.35
70.00
68.30
68.50
67.10
29,400
Oct 2, 2026
69.00
70.10
68.43
69.50
68.08
29,456
Oct 1, 2026
69.50
69.85
68.00
68.10
66.71
29,815
Sep 30, 2026
69.20
70.00
68.55
69.05
67.64
34,764
Sep 29, 2026
68.10
70.60
67.95
69.55
68.13
32,019
Sep 28, 2026
66.50
67.85
66.00
67.00
65.63
60,836
Sep 25, 2026
67.85
68.05
66.75
66.80
65.44
28,302
Sep 24, 2026
68.50
68.50
66.70
66.70
65.34
27,762
Sep 23, 2026
70.00
70.30
68.55
68.65
67.25
27,159
Sep 22, 2026
68.00
69.95
67.95
69.85
68.43
35,240
Sep 21, 2026
66.50
68.30
66.50
68.00
66.61
36,217
Sep 18, 2026
66.00
66.40
65.65
66.40
65.05
62,507
Sep 17, 2026
64.95
65.95
63.90
65.45
64.12
28,645
Sep 16, 2026
64.80
65.45
64.65
64.95
63.63
38,744
Sep 15, 2026
64.00
64.90
63.55
64.00
62.70
28,595
Sep 14, 2026
64.95
64.95
62.95
63.80
62.50
43,786
Sep 11, 2026
65.05
66.65
63.65
66.45
65.10
51,555
Sep 10, 2026
65.80
66.45
64.50
64.50
63.19
36,540
Sep 9, 2026
67.00
67.00
65.65
65.90
64.56
47,763
Sep 8, 2026
67.75
67.75
66.45
66.50
65.14
33,956
Sep 7, 2026
66.35
68.15
66.35
67.85
66.47
38,896
Sep 4, 2026
65.00
66.00
65.00
65.85
64.51
65,602
Sep 3, 2026
64.90
65.60
64.30
65.10
63.77
38,509
Sep 2, 2026
64.00
65.15
63.65
65.00
63.68
34,034
Sep 1, 2026
65.90
66.70
64.40
64.40
63.09
43,553
Aug 31, 2026
65.95
66.55
65.45
66.00
64.66
77,613
Aug 28, 2026
65.55
66.75
65.10
66.20
64.85
30,084
Aug 27, 2026
65.50
66.60
65.15
66.00
64.66
48,610
Aug 26, 2026
65.30
65.50
64.60
65.20
63.87
45,750
Aug 25, 2026
67.30
67.30
64.90
65.05
63.72
52,429
Aug 24, 2026
64.30
65.10
63.30
63.80
62.50
60,874
Aug 21, 2026
65.60
65.95
64.90
65.00
63.68
35,955
Aug 20, 2026
65.90
66.35
64.35
65.00
63.68
60,158
Aug 19, 2026
67.30
67.35
65.55
65.80
64.46
36,609
Aug 18, 2026
70.25
70.25
67.05
67.30
65.93
45,951
Aug 17, 2026
72.00
72.30
70.80
72.00
70.53
23,629
Aug 14, 2026
71.20
71.85
70.75
70.75
69.31
22,654
Aug 13, 2026
73.00
73.00
71.10
71.55
70.09
47,779
Aug 12, 2026
72.85
73.30
72.05
72.50
71.02
26,530
Aug 11, 2026
71.80
72.70
71.35
72.25
70.78
40,951
Aug 10, 2026
70.55
72.70
70.30
71.80
70.34
56,030
Aug 7, 2026
71.15
72.70
71.15
72.00
70.53
20,233
Aug 6, 2026
70.00
72.40
70.00
71.35
69.90
24,515
Aug 5, 2026
71.70
72.20
70.70
71.55
70.09
37,001
Aug 4, 2026
70.40
71.15
69.55
70.85
69.41
34,177
Aug 3, 2026
69.65
70.30
68.00
68.90
67.50
46,343
Jul 31, 2026
69.75
70.60
68.30
68.30
66.91
64,434
Jul 30, 2026
66.60
69.55
66.40
68.70
67.30
68,716
Jul 29, 2026
70.10
70.10
65.00
67.00
65.63
103,494
Jul 28, 2026
68.00
68.95
66.90
68.70
67.30
43,146
Jul 27, 2026
71.00
71.70
68.05
68.65
67.25
43,563
Jul 24, 2026
71.50
72.10
69.95
70.65
69.21
24,727
Jul 23, 2026
72.10
72.90
70.45
72.35
70.88
38,838
Jul 22, 2026
71.55
74.10
70.90
74.10
72.59
41,108
Jul 21, 2026
70.30
72.00
69.50
72.00
70.53
44,668
Jul 20, 2026
70.30
70.30
68.35
69.05
67.64
29,962
Jul 17, 2026
70.00
70.45
68.20
69.95
68.52
59,773
Jul 16, 2026
73.55
73.55
71.00
71.40
69.95
35,590
Jul 15, 2026
74.15
75.00
73.00
73.20
71.71
48,306
Jul 14, 2026
74.95
76.00
73.25
74.35
72.84
53,868
Jul 13, 2026
71.45
76.00
71.45
75.55
74.01
53,729
Jul 10, 2026
74.50
74.60
71.25
72.30
70.83
101,358
Jul 9, 2026
75.85
78.20
75.85
77.85
76.26
26,410
Jul 8, 2026
73.00
74.15
72.05
74.00
72.49
48,897
Jul 7, 2026
78.00
78.00
72.70
72.70
71.22
73,501
Jul 6, 2026
77.10
79.45
76.00
79.40
77.78
49,980
Jul 3, 2026
78.40
79.35
77.80
78.55
76.95
36,088
Jul 2, 2026
77.10
80.80
76.90
77.75
76.17
46,440
Jul 1, 2026
77.85
80.25
77.35
78.35
76.75
42,492
Jun 30, 2026
77.80
78.40
77.30
78.10
76.51
59,022
Jun 29, 2026
76.60
77.20
75.00
76.55
74.99
39,153
Jun 26, 2026
77.75
78.10
74.45
76.40
74.84
53,693
Jun 25, 2026
81.15
82.05
77.85
79.10
77.49
73,439
Jun 24, 2026
81.50
81.80
79.15
79.35
77.73
38,735
Jun 23, 2026
82.00
82.90
81.10
81.25
79.59
45,979
Jun 22, 2026
82.15
86.55
82.00
85.00
83.27
92,374
Jun 19, 2026
82.05
83.25
80.40
82.00
80.33
64,495
Jun 18, 2026
81.00
83.60
80.90
83.00
81.31
56,271
Jun 17, 2026
80.60
81.25
79.70
80.75
79.10
42,740
Jun 16, 2026
82.35
82.40
79.50
80.15
78.52
36,590
Jun 15, 2026
82.00
83.30
81.50
82.35
80.67
41,939
Jun 12, 2026
81.95
81.95
79.45
80.60
78.96
33,567
Jun 11, 2026
79.05
81.50
78.50
81.15
79.50
59,962
Jun 10, 2026
78.60
79.65
78.20
78.80
77.19
44,163
Jun 9, 2026
81.90
82.55
78.60
79.20
77.59
73,390
Jun 8, 2026
78.50
82.00
76.70
81.90
80.23
65,744
Jun 5, 2026
83.25
83.40
80.40
80.50
78.86
44,892
Jun 4, 2026
85.25
85.40
82.55
84.40
82.68
63,248
Jun 3, 2026
85.70
86.70
85.10
85.80
84.05
64,204
Jun 2, 2026
81.35
86.35
81.35
85.75
84.00
88,360
Jun 1, 2026
81.40
82.00
79.30
81.35
79.69
104,963
May 29, 2026
82.30
83.70
80.25
81.10
79.45
139,569
May 28, 2026
81.70
84.10
81.70
83.35
81.65
70,783
May 27, 2026
81.50
84.25
81.40
81.65
79.99
87,116
May 26, 2026
82.30
82.70
80.70
81.05
79.40
64,858
May 25, 2026
82.00
83.00
81.40
82.95
81.26
55,611
May 22, 2026
78.00
81.60
78.00
81.45
79.79
97,682
May 21, 2026
77.95
78.50
76.75
76.75
75.19
38,323
May 20, 2026
75.75
78.75
75.70
77.85
76.26
52,478
May 19, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
75.05
76.00
74.10
74.45
72.93
77,907
May 18, 2026
78.20
80.70
77.55
78.25
74.30
81,534
May 15, 2026
79.10
79.95
78.05
79.50
75.49
78,127
May 14, 2026
80.20
81.00
79.35
80.70
76.63
79,375
May 13, 2026
77.80
80.60
77.45
79.80
75.78
92,603
May 12, 2026
79.15
79.20
76.35
76.35
72.50
83,108
May 11, 2026
77.15
79.70
76.60
79.65
75.63
83,981
May 8, 2026
76.55
78.90
76.05
78.45
74.49
92,748
May 7, 2026
76.90
77.55
76.25
77.00
73.12
109,645
May 6, 2026
74.70
78.80
74.30
76.70
72.83
140,174
May 5, 2026
72.00
74.60
71.80
74.60
70.84
72,219
May 4, 2026
72.10
73.40
71.35
72.05
68.42
80,804
Apr 30, 2026
67.30
72.50
67.20
71.35
67.75
187,305
Apr 29, 2026
69.55
70.85
64.40
67.50
64.10
137,314
Apr 28, 2026
70.00
71.75
69.65
69.85
66.33
159,956
Apr 27, 2026
70.40
71.80
70.05
71.10
67.51
111,826
Apr 24, 2026
68.00
70.65
67.80
70.20
66.66
102,656
Apr 23, 2026
66.25
68.95
65.80
68.65
65.19
88,487
Apr 22, 2026
65.55
67.35
65.05
65.85
62.53
79,142
Apr 21, 2026
64.15
66.15
64.15
65.30
62.01
83,515
Apr 20, 2026
62.20
63.95
61.65
63.55
60.35
51,857
Apr 17, 2026
61.00
63.70
61.00
63.70
60.49
76,916
Apr 16, 2026
58.85
61.10
58.85
60.80
57.73
71,918
Apr 15, 2026
58.60
59.25
57.90
58.75
55.79
37,754
Apr 14, 2026
57.75
58.50
57.60
58.20
55.27
45,111
Apr 13, 2026
56.75
57.35
56.30
56.95
54.08
29,899
Apr 10, 2026
55.55
57.75
55.55
57.05
54.17
38,224
Apr 9, 2026
55.80
56.00
54.90
55.35
52.56
34,672
Apr 8, 2026
56.25
57.30
55.65
56.30
53.46
69,905
Apr 7, 2026
54.85
55.55
53.30
53.50
50.80
39,128
Apr 2, 2026
53.30
54.45
52.90
54.05
51.32
41,259
Apr 1, 2026
54.00
55.20
53.25
54.85
52.08
63,903
Mar 31, 2026
51.50
53.15
51.00
52.55
49.90
37,171
Mar 30, 2026
50.70
51.60
50.35
51.60
49.00
48,414
Mar 27, 2026
52.55
52.55
50.55
50.95
48.38
53,605
Mar 26, 2026
53.05
53.60
51.85
53.00
50.33
63,419
Mar 25, 2026
52.00
54.55
51.95
53.40
50.71
68,200
Mar 24, 2026
51.00
51.30
50.05
50.90
48.33
58,237
Mar 23, 2026
49.60
51.95
48.60
50.90
48.33
98,782
Mar 20, 2026
51.30
51.90
50.60
50.60
48.05
44,780
Mar 19, 2026
52.25
52.25
50.50
50.50
47.95
59,393
Mar 18, 2026
54.00
54.20
52.95
52.95
50.28
38,398
Mar 17, 2026
53.40
53.70
52.20
53.05
50.38
39,785
Mar 16, 2026
54.10
54.10
53.20
53.50
50.80
33,969
Mar 13, 2026
53.60
54.00
53.20
53.20
50.52
31,459
Mar 12, 2026
54.20
54.50
53.15
53.90
51.18
57,835
Mar 11, 2026
54.10
55.15
53.35
54.30
51.56
40,391
Mar 10, 2026
54.35
54.80
53.80
54.30
51.56
50,922
Mar 9, 2026
51.90
52.95
51.40
52.70
50.04
59,198
Mar 6, 2026
53.55
53.90
52.40
53.25
50.57
125,811
Mar 5, 2026
55.70
55.90
53.25
53.25
50.57
62,650
Mar 4, 2026
54.15
55.70
54.15
55.60
52.80
40,608
Mar 3, 2026
55.50
55.50
54.30
54.60
51.85
50,241
Mar 2, 2026
55.20
56.90
54.75
56.20
53.37
51,995
Feb 27, 2026
57.60
57.80
55.75
56.85
53.98
59,573
Feb 26, 2026
57.40
58.30
56.40
57.20
54.32
50,820
Feb 25, 2026
58.40
58.40
56.95
57.15
54.27
52,450
Feb 24, 2026
57.00
60.00
56.65
58.40
55.46
124,307
Feb 23, 2026
56.95
57.30
56.05
56.80
53.94
55,886
Feb 20, 2026
58.00
58.05
56.80
57.55
54.65
48,813
Feb 19, 2026
58.75
58.75
57.50
57.70
54.79
45,553
Feb 18, 2026
56.95
59.45
56.80
58.80
55.84
78,916
Feb 17, 2026
56.00
56.80
54.90
56.30
53.46
64,080
Feb 16, 2026
56.20
56.60
55.75
56.15
53.32
36,311
Feb 13, 2026
56.35
56.45
55.47
56.05
53.22
59,326
Feb 12, 2026
57.05
57.40
55.50
55.65
52.84
101,399
Feb 11, 2026
57.10
57.10
55.50
56.50
53.65
110,887
Feb 10, 2026
55.85
57.55
55.30
57.40
54.51
67,422
Feb 9, 2026
53.90
55.90
53.10
55.70
52.89
83,687
Feb 6, 2026
52.80
53.50
52.45
53.25
50.57
97,361
Feb 5, 2026
55.40
56.60
52.15
52.85
50.19
205,997
Feb 4, 2026
52.50
58.15
50.50
57.75
54.84
794,248
Feb 3, 2026
64.00
64.00
60.20
61.05
57.97
97,980
Feb 2, 2026
62.75
63.90
61.80
63.45
60.25
48,997
Jan 30, 2026
63.00
64.10
63.00
63.75
60.54
44,660
Jan 29, 2026
64.50
65.78
62.30
62.95
59.78
48,801
Jan 28, 2026
64.70
66.60
64.10
64.75
61.49
48,126
Jan 27, 2026
62.90
63.85
62.90
63.70
60.49
22,820
Jan 26, 2026
63.15
63.65
62.45
62.55
59.40
33,426
Jan 23, 2026
64.60
64.60
63.40
63.50
60.30
23,631
Jan 22, 2026
65.10
65.80
64.55
64.85
61.58
32,259
Jan 21, 2026
62.95
64.05
61.65
63.70
60.49
24,597
Jan 20, 2026
62.65
63.05
61.90
62.65
59.49
84,821
Jan 19, 2026
64.85
65.00
63.00
63.50
60.30
73,022
Jan 16, 2026
66.50
66.70
65.65
65.90
62.58
54,043
Jan 15, 2026
65.10
66.90
65.00
66.45
63.10
84,201
Jan 14, 2026
64.10
66.35
63.60
63.95
60.73
61,394
Jan 13, 2026
62.70
63.20
61.55
63.00
59.82
144,270
Jan 12, 2026
63.25
63.25
61.70
62.45
59.30
53,403
Jan 9, 2026
62.15
63.40
61.80
62.85
59.68
51,812
Jan 8, 2026
62.00
62.75
61.15
61.20
58.11
51,773
Jan 7, 2026
61.05
62.15
60.80
61.95
58.83
30,318
Jan 6, 2026
60.35
62.00
60.20
62.00
58.87
44,953
Jan 5, 2026
59.65
60.75
59.50
60.55
57.50
35,887
Jan 2, 2026
57.15
59.40
57.10
58.75
55.79
36,875
Dec 31, 2025
56.90
57.50
56.80
57.50
54.60
18,213
Dec 30, 2025
56.75
57.70
56.65
57.30
54.41
29,604
Dec 29, 2025
56.80
57.15
56.25
56.85
53.98
26,901
Dec 24, 2025
56.75
56.95
56.60
56.70
53.84
9,018
Dec 23, 2025
56.30
56.90
56.10
56.70
53.84
18,488
Dec 22, 2025
56.65
57.10
56.25
56.40
53.56
27,985
Dec 19, 2025
55.65
56.85
55.65
56.85
53.98
224,419
Dec 18, 2025
55.90
56.40
55.70
55.90
53.08
41,560
Dec 17, 2025
56.85
57.40
55.80
56.05
53.22
40,190
Dec 16, 2025
56.45
57.25
56.05
56.80
53.94
41,717
Dec 15, 2025
57.20
57.40
56.50
57.05
54.17
67,661
Dec 12, 2025
58.15
58.65
57.45
57.45
54.55
56,369
Dec 11, 2025
58.35
58.85
57.80
58.25
55.31
32,328
Dec 10, 2025
59.50
60.50
58.40
58.55
55.60
43,093
Dec 9, 2025
58.95
59.30
58.55
59.05
56.07
43,355
Dec 8, 2025
60.35
60.75
58.90
59.15
56.17
58,892
Dec 5, 2025
60.70
63.10
60.70
61.45
58.35
161,625
Dec 4, 2025
56.80
62.55
56.70
60.50
57.45
284,157
Dec 3, 2025
54.00
56.00
53.95
56.00
53.18
113,952
Dec 2, 2025
53.50
53.85
53.10
53.45
50.75
44,752
Dec 1, 2025
53.20
53.60
52.35
53.50
50.80
71,640
Nov 28, 2025
52.35
53.00
52.30
53.00
50.33
51,066
Nov 27, 2025
51.20
52.30
51.00
52.25
49.62
67,387
Nov 26, 2025
50.20
51.20
49.54
51.20
48.62
217,093
Nov 25, 2025
50.00
50.20
49.24
49.90
47.38
112,949
Nov 24, 2025
50.60
50.90
49.62
49.86
47.35
177,468
Nov 21, 2025
49.76
50.50
49.30
50.45
47.91
91,715
Nov 20, 2025
54.30
54.40
50.85
50.85
48.29
123,423
Nov 19, 2025
53.00
53.50
52.70
53.35
50.66
73,249
Nov 18, 2025
53.80
53.80
52.95
53.25
50.57
77,363
Nov 17, 2025
55.60
55.70
54.30
54.60
51.85
72,024
Nov 14, 2025
55.70
55.70
54.25
55.65
52.84
79,584
Nov 13, 2025
55.90
56.50
55.65
56.30
53.46
87,212
Nov 12, 2025
56.80
57.20
55.80
55.80
52.99
119,439
Nov 11, 2025
56.10
57.60
56.10
57.30
54.41
60,447
Nov 10, 2025
58.30
58.75
57.45
57.70
54.79
41,980
Nov 7, 2025
57.30
58.00
56.85
57.15
54.27
56,915
Nov 6, 2025
57.55
58.00
56.10
57.15
54.27
104,983
Nov 5, 2025
59.30
59.95
57.55
57.85
54.93
146,543
Nov 4, 2025
60.25
61.00
59.70
60.60
57.54
97,168
Nov 3, 2025
62.45
63.13
61.25
61.30
58.21
92,999
Oct 31, 2025
65.00
65.00
62.50
62.50
59.35
62,994
Oct 30, 2025
64.90
66.20
64.55
65.20
61.91
71,274
