MEMSCAP, S.A. (EPA:MEMS)
France · Delayed Price · Currency is EUR 4.375
-0.035 (-0.79%)
At close: Mar 13, 2026
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.37 | 4.45 | 4.37 | 4.38 | 4.38 | -0.79% | 7,075 |
| Mar 12, 2026 | 4.32 | 4.45 | 4.32 | 4.41 | 4.41 | -1.89% | 13,486 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.41 | 4.50 | 4.50 | -1.43% | 3,552 |
| Mar 10, 2026 | 4.48 | 4.60 | 4.38 | 4.56 | 4.56 | 3.52% | 13,448 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.30 | 4.41 | 4.41 | -2.54% | 12,481 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | -3.00% | 6,174 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.55 | 4.66 | 4.66 | 1.75% | 4,575 |
| Mar 4, 2026 | 4.30 | 4.62 | 4.28 | 4.58 | 4.58 | 4.33% | 14,309 |
| Mar 3, 2026 | 4.61 | 4.62 | 4.28 | 4.39 | 4.39 | -4.98% | 42,765 |
| Mar 2, 2026 | 4.60 | 4.74 | 4.57 | 4.62 | 4.62 | -2.12% | 11,731 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.67 | 4.72 | 4.72 | -0.63% | 10,226 |
| Feb 26, 2026 | 4.60 | 4.85 | 4.60 | 4.75 | 4.75 | 3.37% | 12,644 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | 0.11% | 23,083 |
| Feb 24, 2026 | 4.62 | 4.73 | 4.56 | 4.59 | 4.59 | -0.65% | 35,508 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -5.71% | 32,266 |
| Feb 20, 2026 | 4.96 | 5.00 | 4.86 | 4.90 | 4.90 | -1.01% | 15,739 |
| Feb 19, 2026 | 4.90 | 5.01 | 4.85 | 4.95 | 4.95 | 1.75% | 28,945 |
| Feb 18, 2026 | 5.04 | 5.04 | 4.82 | 4.87 | 4.87 | -2.31% | 13,868 |
| Feb 17, 2026 | 5.00 | 5.07 | 4.98 | 4.98 | 4.98 | -0.20% | 22,771 |
| Feb 16, 2026 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | 3.96% | 30,604 |
| Feb 13, 2026 | 5.19 | 5.19 | 4.76 | 4.80 | 4.80 | -2.54% | 61,231 |
| Feb 12, 2026 | 4.98 | 5.08 | 4.90 | 4.93 | 4.93 | 1.13% | 63,015 |
| Feb 11, 2026 | 4.58 | 4.94 | 4.55 | 4.87 | 4.87 | 9.44% | 72,702 |
| Feb 10, 2026 | 4.47 | 4.48 | 4.40 | 4.45 | 4.45 | -0.67% | 17,276 |
| Feb 9, 2026 | 4.24 | 4.52 | 4.24 | 4.48 | 4.48 | 5.41% | 37,888 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.20 | 4.25 | 4.25 | -1.16% | 9,184 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -2.05% | 16,264 |
| Feb 4, 2026 | 4.45 | 4.54 | 4.35 | 4.39 | 4.39 | - | 23,582 |
| Feb 3, 2026 | 4.35 | 4.48 | 4.31 | 4.39 | 4.39 | 2.57% | 19,659 |
| Feb 2, 2026 | 4.10 | 4.30 | 4.10 | 4.28 | 4.28 | 3.88% | 22,150 |
| Jan 30, 2026 | 4.13 | 4.13 | 4.06 | 4.12 | 4.12 | -0.72% | 4,765 |
| Jan 29, 2026 | 4.12 | 4.23 | 4.11 | 4.15 | 4.15 | 0.48% | 16,358 |
| Jan 28, 2026 | 4.11 | 4.48 | 4.05 | 4.13 | 4.13 | 0.61% | 117,714 |
| Jan 27, 2026 | 4.11 | 4.11 | 4.01 | 4.11 | 4.11 | 1.61% | 16,902 |
| Jan 26, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -2.18% | 13,357 |
| Jan 23, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 1.98% | 14,971 |
| Jan 22, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -1.22% | 3,748 |
| Jan 21, 2026 | 3.97 | 4.13 | 3.97 | 4.10 | 4.10 | 1.74% | 4,954 |
| Jan 20, 2026 | 4.04 | 4.04 | 3.95 | 4.03 | 4.03 | -0.25% | 4,544 |
| Jan 19, 2026 | 3.95 | 4.05 | 3.92 | 4.04 | 4.04 | 0.12% | 9,854 |
| Jan 16, 2026 | 4.18 | 4.18 | 3.93 | 4.04 | 4.04 | -0.98% | 34,203 |
| Jan 15, 2026 | 4.09 | 4.09 | 4.01 | 4.08 | 4.08 | -0.37% | 3,656 |
| Jan 14, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 3.28% | 14,157 |
| Jan 13, 2026 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | -1.49% | 9,754 |
| Jan 12, 2026 | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | -0.50% | 9,682 |
| Jan 9, 2026 | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | 1.76% | 30,660 |
| Jan 8, 2026 | 4.14 | 4.19 | 3.94 | 3.97 | 3.97 | -5.70% | 31,863 |
| Jan 7, 2026 | 4.20 | 4.25 | 4.14 | 4.21 | 4.21 | 1.20% | 9,682 |
| Jan 6, 2026 | 4.15 | 4.30 | 4.08 | 4.16 | 4.16 | 0.24% | 15,875 |
| Jan 5, 2026 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 4.53% | 23,685 |