MEMSCAP, S.A. (EPA:MEMS)
France · Delayed Price · Currency is EUR 4.000
+0.020 (0.50%)
Oct 20, 2025, 1:03 PM CET
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.69% | 5,288 |
| Oct 16, 2025 | 3.92 | 4.11 | 3.92 | 4.09 | 4.09 | 2.25% | 13,563 |
| Oct 15, 2025 | 4.05 | 4.06 | 3.92 | 4.00 | 4.00 | -0.74% | 9,747 |
| Oct 14, 2025 | 3.96 | 4.12 | 3.90 | 4.03 | 4.03 | 0.25% | 17,398 |
| Oct 13, 2025 | 4.01 | 4.18 | 3.97 | 4.02 | 4.02 | -3.83% | 31,217 |
| Oct 10, 2025 | 3.98 | 4.18 | 3.92 | 4.18 | 4.18 | 3.21% | 54,745 |
| Oct 9, 2025 | 3.99 | 4.05 | 3.91 | 4.05 | 4.05 | 1.25% | 18,209 |
| Oct 8, 2025 | 3.82 | 4.00 | 3.81 | 4.00 | 4.00 | 4.17% | 10,441 |
| Oct 7, 2025 | 3.90 | 3.91 | 3.80 | 3.84 | 3.84 | -1.54% | 15,572 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -3.94% | 34,190 |
| Oct 3, 2025 | 4.05 | 4.16 | 4.04 | 4.06 | 4.06 | - | 8,126 |
| Oct 2, 2025 | 4.15 | 4.26 | 4.06 | 4.06 | 4.06 | -2.17% | 10,711 |
| Oct 1, 2025 | 4.25 | 4.30 | 4.15 | 4.15 | 4.15 | -4.16% | 14,304 |
| Sep 30, 2025 | 4.09 | 4.39 | 4.04 | 4.33 | 4.33 | 5.87% | 18,145 |
| Sep 29, 2025 | 3.96 | 4.09 | 3.93 | 4.09 | 4.09 | 4.07% | 9,116 |
| Sep 26, 2025 | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -1.75% | 2,331 |
| Sep 25, 2025 | 4.04 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 3,788 |
| Sep 24, 2025 | 4.09 | 4.09 | 3.95 | 4.04 | 4.04 | -4.72% | 11,754 |
| Sep 23, 2025 | 4.31 | 4.31 | 4.13 | 4.24 | 4.24 | -1.40% | 9,080 |
| Sep 22, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 5.39% | 25,170 |
| Sep 19, 2025 | 3.93 | 4.09 | 3.89 | 4.08 | 4.08 | 4.35% | 11,139 |
| Sep 18, 2025 | 3.86 | 3.91 | 3.80 | 3.91 | 3.91 | 1.56% | 6,234 |
| Sep 17, 2025 | 3.85 | 3.90 | 3.76 | 3.85 | 3.85 | 0.26% | 6,688 |
| Sep 16, 2025 | 3.92 | 3.99 | 3.71 | 3.84 | 3.84 | -2.54% | 13,877 |
| Sep 15, 2025 | 4.15 | 4.15 | 3.85 | 3.94 | 3.94 | -4.14% | 38,141 |
| Sep 12, 2025 | 4.10 | 4.14 | 4.04 | 4.11 | 4.11 | 1.99% | 8,448 |
| Sep 11, 2025 | 3.78 | 4.43 | 3.78 | 4.03 | 4.03 | 7.47% | 52,151 |
| Sep 10, 2025 | 3.75 | 3.78 | 3.70 | 3.75 | 3.75 | - | 24,326 |
| Sep 9, 2025 | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | - | 5,688 |
| Sep 8, 2025 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | - | 13,957 |
| Sep 5, 2025 | 3.75 | 3.78 | 3.61 | 3.75 | 3.75 | - | 10,702 |
| Sep 4, 2025 | 3.71 | 3.78 | 3.66 | 3.75 | 3.75 | 1.35% | 23,175 |
| Sep 3, 2025 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | -0.27% | 5,581 |
| Sep 2, 2025 | 3.68 | 3.78 | 3.67 | 3.71 | 3.71 | 1.09% | 17,464 |
| Sep 1, 2025 | 3.82 | 3.82 | 3.57 | 3.67 | 3.67 | -6.85% | 28,601 |
| Aug 29, 2025 | 4.04 | 4.09 | 3.91 | 3.94 | 3.94 | -1.01% | 12,150 |
| Aug 28, 2025 | 3.76 | 4.02 | 3.76 | 3.98 | 3.98 | 5.85% | 17,767 |
| Aug 27, 2025 | 3.77 | 3.78 | 3.64 | 3.76 | 3.76 | -0.53% | 3,027 |
| Aug 26, 2025 | 3.68 | 3.78 | 3.62 | 3.78 | 3.78 | -0.53% | 34,013 |
| Aug 25, 2025 | 3.85 | 3.89 | 3.80 | 3.80 | 3.80 | -1.30% | 12,075 |
| Aug 22, 2025 | 3.97 | 3.97 | 3.81 | 3.85 | 3.85 | -3.02% | 14,306 |
| Aug 21, 2025 | 3.96 | 3.98 | 3.91 | 3.97 | 3.97 | 0.25% | 5,733 |
| Aug 20, 2025 | 4.03 | 4.03 | 3.94 | 3.96 | 3.96 | -0.75% | 2,772 |
| Aug 19, 2025 | 4.01 | 4.04 | 3.97 | 3.99 | 3.99 | -0.50% | 7,989 |
| Aug 18, 2025 | 4.03 | 4.07 | 3.99 | 4.01 | 4.01 | -2.20% | 13,867 |
| Aug 15, 2025 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.68% | 6,420 |
| Aug 14, 2025 | 4.14 | 4.21 | 4.05 | 4.17 | 4.17 | -0.24% | 15,685 |
| Aug 13, 2025 | 4.20 | 4.25 | 4.08 | 4.18 | 4.18 | -0.48% | 8,710 |
| Aug 12, 2025 | 4.22 | 4.30 | 4.10 | 4.20 | 4.20 | 0.72% | 9,750 |
| Aug 11, 2025 | 4.25 | 4.25 | 4.05 | 4.17 | 4.17 | 2.96% | 10,337 |