MEMSCAP, S.A. (EPA:MEMS)
France · Delayed Price · Currency is EUR 4.900
-0.050 (-1.01%)
At close: Feb 20, 2026
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 4.13 | 4.13 | 3.72 | 3.97 | 3.97 | -3.76% | 50,479 |
| Dec 31, 2025 | 4.29 | 4.30 | 4.13 | 4.13 | 4.13 | -3.73% | 13,655 |
| Dec 30, 2025 | 4.17 | 4.29 | 4.17 | 4.29 | 4.29 | 2.51% | 19,187 |
| Dec 29, 2025 | 4.24 | 4.32 | 4.10 | 4.18 | 4.18 | -2.79% | 43,324 |
| Dec 24, 2025 | 4.61 | 5.00 | 4.28 | 4.30 | 4.30 | -4.44% | 101,918 |
| Dec 23, 2025 | 4.05 | 4.55 | 4.05 | 4.50 | 4.50 | 11.11% | 124,276 |
| Dec 22, 2025 | 3.80 | 4.10 | 3.80 | 4.05 | 4.05 | 5.61% | 56,224 |
| Dec 19, 2025 | 3.81 | 3.85 | 3.80 | 3.84 | 3.84 | -0.78% | 11,158 |
| Dec 18, 2025 | 3.90 | 3.91 | 3.81 | 3.87 | 3.87 | -1.78% | 8,040 |
| Dec 17, 2025 | 3.93 | 3.95 | 3.87 | 3.94 | 3.94 | 0.25% | 4,144 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.87 | 3.93 | 3.93 | -0.76% | 1,662 |
| Dec 15, 2025 | 3.94 | 3.96 | 3.83 | 3.96 | 3.96 | 1.93% | 5,161 |
| Dec 12, 2025 | 3.92 | 3.93 | 3.83 | 3.88 | 3.88 | -1.52% | 6,839 |
| Dec 11, 2025 | 3.91 | 3.96 | 3.91 | 3.94 | 3.94 | -0.88% | 1,006 |
| Dec 10, 2025 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | -0.62% | 4,147 |