MEMSCAP, S.A. (EPA:MEMS)
France · Delayed Price · Currency is EUR 4.545
-0.115 (-2.47%)
Oct 22, 2026, 5:29 PM CEST
MEMSCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.67 | 4.67 | 4.53 | 4.55 | 4.55 | -2.47% | 3,176 |
| Oct 21, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -0.53% | 978 |
| Oct 20, 2026 | 4.67 | 4.69 | 4.61 | 4.69 | 4.69 | -0.11% | 6,399 |
| Oct 19, 2026 | 4.55 | 4.69 | 4.54 | 4.69 | 4.69 | 2.96% | 3,486 |
| Oct 16, 2026 | 4.72 | 4.72 | 4.45 | 4.56 | 4.56 | -3.50% | 10,045 |
| Oct 15, 2026 | 4.74 | 4.81 | 4.66 | 4.72 | 4.72 | -1.67% | 4,614 |
| Oct 14, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | 0.42% | 2,885 |
| Oct 13, 2026 | 4.78 | 4.85 | 4.74 | 4.78 | 4.78 | -1.44% | 6,062 |
| Oct 12, 2026 | 4.70 | 4.88 | 4.70 | 4.85 | 4.85 | 1.04% | 7,271 |
| Oct 9, 2026 | 4.60 | 4.80 | 4.59 | 4.80 | 4.80 | 4.69% | 11,098 |
| Oct 8, 2026 | 4.85 | 4.85 | 4.37 | 4.59 | 4.59 | -7.00% | 51,066 |
| Oct 7, 2026 | 4.90 | 5.03 | 4.88 | 4.93 | 4.93 | -0.20% | 8,302 |
| Oct 6, 2026 | 4.90 | 4.94 | 4.87 | 4.94 | 4.94 | 0.82% | 2,719 |
| Oct 5, 2026 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | -0.20% | 5,195 |
| Oct 2, 2026 | 4.87 | 4.98 | 4.86 | 4.91 | 4.91 | -0.61% | 8,212 |
| Oct 1, 2026 | 5.11 | 5.11 | 4.83 | 4.94 | 4.94 | -3.33% | 9,499 |
| Sep 30, 2026 | 4.98 | 5.16 | 4.98 | 5.11 | 5.11 | 2.00% | 6,806 |
| Sep 29, 2026 | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | -0.40% | 7,319 |
| Sep 28, 2026 | 5.01 | 5.15 | 5.01 | 5.03 | 5.03 | -2.52% | 5,869 |
| Sep 25, 2026 | 5.12 | 5.20 | 5.06 | 5.16 | 5.16 | 2.18% | 7,081 |
| Sep 24, 2026 | 5.16 | 5.20 | 5.05 | 5.05 | 5.05 | -2.13% | 9,715 |
| Sep 23, 2026 | 5.00 | 5.20 | 5.00 | 5.16 | 5.16 | 3.20% | 6,318 |
| Sep 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.19% | 4,116 |
| Sep 21, 2026 | 5.07 | 5.12 | 5.01 | 5.06 | 5.06 | -1.17% | 8,020 |
| Sep 18, 2026 | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | 2.20% | 5,432 |
| Sep 17, 2026 | 5.10 | 5.12 | 5.01 | 5.01 | 5.01 | -1.76% | 6,448 |
| Sep 16, 2026 | 5.11 | 5.15 | 5.07 | 5.10 | 5.10 | -0.20% | 4,645 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.58% | 6,118 |
| Sep 14, 2026 | 5.14 | 5.20 | 5.10 | 5.14 | 5.14 | 1.58% | 5,078 |
| Sep 11, 2026 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | 0.40% | 2,594 |
| Sep 10, 2026 | 5.00 | 5.05 | 4.98 | 5.04 | 5.04 | -0.20% | 7,800 |
| Sep 9, 2026 | 5.33 | 5.50 | 5.00 | 5.05 | 5.05 | -3.81% | 23,211 |
| Sep 8, 2026 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -0.94% | 6,603 |
| Sep 7, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 3.11% | 19,935 |
| Sep 4, 2026 | 5.19 | 5.19 | 5.06 | 5.14 | 5.14 | - | 7,419 |
| Sep 3, 2026 | 5.03 | 5.14 | 4.98 | 5.14 | 5.14 | 2.80% | 11,905 |
| Sep 2, 2026 | 4.94 | 5.10 | 4.89 | 5.00 | 5.00 | 2.04% | 19,074 |
| Sep 1, 2026 | 4.88 | 5.02 | 4.85 | 4.90 | 4.90 | 1.24% | 27,947 |
| Aug 31, 2026 | 4.84 | 4.85 | 4.79 | 4.84 | 4.84 | 1.15% | 11,391 |
| Aug 28, 2026 | 4.86 | 4.86 | 4.78 | 4.79 | 4.79 | -0.83% | 5,357 |
| Aug 27, 2026 | 4.89 | 4.89 | 4.78 | 4.83 | 4.83 | -0.31% | 7,706 |
| Aug 26, 2026 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | -0.41% | 4,241 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 3,613 |
| Aug 24, 2026 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | -0.51% | 6,280 |
| Aug 21, 2026 | 4.84 | 4.87 | 4.80 | 4.87 | 4.87 | 0.52% | 3,084 |
| Aug 20, 2026 | 4.77 | 4.89 | 4.75 | 4.84 | 4.84 | 1.47% | 4,527 |
| Aug 19, 2026 | 4.85 | 4.87 | 4.74 | 4.77 | 4.77 | -1.65% | 13,130 |
| Aug 18, 2026 | 4.98 | 4.98 | 4.83 | 4.85 | 4.85 | -2.12% | 7,169 |
| Aug 17, 2026 | 5.02 | 5.02 | 4.89 | 4.96 | 4.96 | -0.30% | 15,869 |
| Aug 14, 2026 | 5.05 | 5.05 | 4.95 | 4.97 | 4.97 | -1.58% | 15,173 |