MEMSCAP, S.A. (EPA:MEMS)
France flag France · Delayed Price · Currency is EUR
3.660
-0.040 (-1.08%)
Sep 4, 2025, 3:27 PM CET

MEMSCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20253.683.743.683.703.70-0.27%5,581
Sep 2, 20253.683.783.673.713.711.09%17,464
Sep 1, 20253.823.823.573.673.67-6.85%28,601
Aug 29, 20254.044.093.913.943.94-1.01%12,150
Aug 28, 20253.764.023.763.983.985.85%17,767
Aug 27, 20253.773.783.643.763.76-0.53%3,027
Aug 26, 20253.683.783.623.783.78-0.53%34,013
Aug 25, 20253.853.893.803.803.80-1.30%12,075
Aug 22, 20253.973.973.813.853.85-3.02%14,306
Aug 21, 20253.963.983.913.973.970.25%5,733
Aug 20, 20254.034.033.943.963.96-0.75%2,772
Aug 19, 20254.014.043.973.993.99-0.50%7,989
Aug 18, 20254.034.073.994.014.01-2.20%13,867
Aug 15, 20254.174.174.064.104.10-1.68%6,420
Aug 14, 20254.144.214.054.174.17-0.24%15,685
Aug 13, 20254.204.254.084.184.18-0.48%8,710
Aug 12, 20254.224.304.104.204.200.72%9,750
Aug 11, 20254.254.254.054.174.172.96%10,337
Aug 8, 20254.154.164.054.054.05-2.41%14,188
Aug 7, 20254.114.254.044.154.150.24%16,429
Aug 6, 20253.954.203.864.144.143.24%23,211
Aug 5, 20253.704.073.704.014.018.09%19,791
Aug 4, 20253.633.713.633.713.711.37%9,223
Aug 1, 20253.703.723.453.663.66-2.14%20,378
Jul 31, 20253.983.993.643.743.74-8.11%53,971
Jul 30, 20254.014.073.954.074.07-0.25%17,976
Jul 29, 20254.064.203.994.084.080.49%8,564
Jul 28, 20253.964.203.954.064.062.27%22,657
Jul 25, 20254.104.173.973.973.97-6.37%38,574
Jul 24, 20254.304.304.214.244.24-1.40%7,976
Jul 23, 20254.574.604.124.304.30-6.11%27,914
Jul 22, 20254.114.794.114.584.5811.71%61,595
Jul 21, 20254.064.164.064.104.101.23%8,812
Jul 18, 20254.054.134.054.054.05-9,037
Jul 17, 20254.064.104.054.054.05-0.49%7,165
Jul 16, 20254.194.194.064.074.07-2.86%8,796
Jul 15, 20254.084.224.084.194.192.44%16,541
Jul 14, 20254.144.144.084.094.09-0.49%2,754
Jul 11, 20254.194.194.114.114.11-0.72%3,946
Jul 10, 20254.144.194.144.144.14-1.19%7,557
Jul 9, 20254.124.194.124.194.192.20%9,287
Jul 8, 20254.184.184.104.104.10-1.20%5,319
Jul 7, 20254.094.184.094.154.152.72%7,045
Jul 4, 20254.004.083.994.044.041.00%17,577
Jul 3, 20254.204.204.004.004.00-4.53%19,759
Jul 2, 20254.084.204.084.194.192.44%11,998
Jul 1, 20254.084.174.074.094.090.74%4,422
Jun 30, 20254.264.264.064.064.06-0.73%22,339
Jun 27, 20254.094.144.074.094.090.49%16,067
Jun 26, 20253.734.093.734.074.079.41%41,076