MEMSCAP, S.A. (EPA:MEMS)
France · Delayed Price · Currency is EUR 5.14
-0.19 (-3.56%)
Jun 23, 2026, 5:35 PM CET
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.45 | 5.50 | 5.01 | 5.14 | 5.14 | -3.56% | 42,797 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.27 | 5.33 | 5.33 | -9.35% | 39,910 |
| Jun 19, 2026 | 5.91 | 5.91 | 5.72 | 5.88 | 5.88 | 1.38% | 33,605 |
| Jun 18, 2026 | 5.91 | 6.00 | 5.72 | 5.80 | 5.80 | -3.17% | 45,337 |
| Jun 17, 2026 | 6.05 | 6.09 | 5.91 | 5.99 | 5.99 | 0.50% | 13,743 |
| Jun 16, 2026 | 5.99 | 6.23 | 5.88 | 5.96 | 5.96 | -0.83% | 44,088 |
| Jun 15, 2026 | 5.81 | 6.13 | 5.79 | 6.01 | 6.01 | 5.25% | 28,952 |
| Jun 12, 2026 | 5.75 | 5.80 | 5.70 | 5.71 | 5.71 | 0.18% | 13,015 |
| Jun 11, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | -1.04% | 23,198 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | 0.45% | 78,657 |
| Jun 9, 2026 | 5.94 | 6.00 | 5.70 | 5.80 | 5.73 | -1.53% | 47,054 |
| Jun 8, 2026 | 5.89 | 5.94 | 5.60 | 5.89 | 5.82 | -1.83% | 44,336 |
| Jun 5, 2026 | 6.16 | 6.16 | 6.00 | 6.00 | 5.93 | -2.76% | 37,132 |
| Jun 4, 2026 | 6.10 | 6.18 | 5.97 | 6.17 | 6.10 | 2.15% | 38,056 |
| Jun 3, 2026 | 6.10 | 6.32 | 6.01 | 6.04 | 5.97 | -1.79% | 62,497 |
| Jun 2, 2026 | 6.08 | 6.15 | 5.90 | 6.15 | 6.08 | 3.54% | 70,200 |
| Jun 1, 2026 | 5.90 | 6.18 | 5.85 | 5.94 | 5.87 | 1.89% | 106,867 |
| May 29, 2026 | 5.94 | 5.95 | 5.74 | 5.83 | 5.76 | -0.51% | 21,084 |
| May 28, 2026 | 5.66 | 5.88 | 5.62 | 5.86 | 5.79 | 2.81% | 33,271 |
| May 27, 2026 | 5.90 | 6.12 | 5.70 | 5.70 | 5.64 | -1.72% | 94,135 |
| May 26, 2026 | 5.84 | 5.94 | 5.50 | 5.80 | 5.73 | 1.93% | 77,319 |
| May 25, 2026 | 5.23 | 5.74 | 5.21 | 5.69 | 5.63 | 9.21% | 72,251 |
| May 22, 2026 | 5.24 | 5.30 | 5.10 | 5.21 | 5.15 | -1.33% | 32,150 |
| May 21, 2026 | 5.33 | 5.35 | 5.20 | 5.28 | 5.22 | -0.38% | 16,958 |
| May 20, 2026 | 5.01 | 5.30 | 5.01 | 5.30 | 5.24 | 5.58% | 22,137 |
| May 19, 2026 | 5.28 | 5.28 | 5.00 | 5.02 | 4.96 | -4.56% | 29,706 |
| May 18, 2026 | 5.36 | 5.39 | 5.25 | 5.26 | 5.20 | -1.87% | 28,498 |
| May 15, 2026 | 5.29 | 5.58 | 5.18 | 5.36 | 5.30 | 1.32% | 49,824 |
| May 14, 2026 | 5.10 | 5.39 | 5.04 | 5.29 | 5.23 | 6.44% | 52,807 |
| May 13, 2026 | 4.95 | 5.08 | 4.95 | 4.97 | 4.91 | -0.20% | 13,335 |
| May 12, 2026 | 5.25 | 5.25 | 4.95 | 4.98 | 4.92 | -4.05% | 28,401 |
| May 11, 2026 | 5.04 | 5.28 | 4.97 | 5.19 | 5.13 | 5.27% | 33,410 |
| May 8, 2026 | 5.02 | 5.11 | 4.85 | 4.93 | 4.87 | -2.18% | 39,525 |
| May 7, 2026 | 5.37 | 5.38 | 4.95 | 5.04 | 4.98 | -2.70% | 32,818 |
| May 6, 2026 | 5.35 | 5.46 | 5.14 | 5.18 | 5.12 | 3.39% | 64,210 |
| May 5, 2026 | 4.72 | 5.17 | 4.72 | 5.01 | 4.95 | 6.48% | 59,951 |
| May 4, 2026 | 4.75 | 5.04 | 4.57 | 4.71 | 4.65 | -1.05% | 85,217 |
| Apr 30, 2026 | 5.29 | 5.32 | 4.76 | 4.76 | 4.70 | -10.11% | 133,759 |
| Apr 29, 2026 | 5.32 | 5.52 | 5.24 | 5.29 | 5.23 | 0.95% | 47,732 |
| Apr 28, 2026 | 5.54 | 5.64 | 5.20 | 5.24 | 5.18 | -5.76% | 55,065 |
| Apr 27, 2026 | 5.20 | 5.72 | 5.15 | 5.56 | 5.50 | 4.51% | 107,290 |
| Apr 24, 2026 | 5.58 | 5.77 | 5.13 | 5.32 | 5.26 | -4.66% | 83,299 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.52 | 5.58 | 5.52 | -7.31% | 82,184 |
| Apr 22, 2026 | 5.90 | 6.32 | 5.80 | 6.02 | 5.95 | 4.70% | 143,310 |
| Apr 21, 2026 | 6.18 | 6.59 | 5.40 | 5.75 | 5.68 | -9.59% | 292,432 |
| Apr 20, 2026 | 5.56 | 6.60 | 5.47 | 6.36 | 6.29 | 25.20% | 677,517 |
| Apr 17, 2026 | 4.46 | 5.78 | 4.42 | 5.08 | 5.02 | 15.59% | 329,288 |
| Apr 16, 2026 | 4.40 | 4.41 | 4.36 | 4.40 | 4.34 | 1.03% | 7,765 |
| Apr 15, 2026 | 4.47 | 4.47 | 4.33 | 4.35 | 4.30 | -2.58% | 3,687 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 4.41 | -1.22% | 5,830 |