MEMSCAP, S.A. (EPA:MEMS)
France · Delayed Price · Currency is EUR 4.800
+0.060 (1.27%)
Aug 3, 2026, 12:38 PM CET
MEMSCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.96 | 4.96 | 4.73 | 4.74 | 4.74 | -2.37% | 14,998 |
| Jul 30, 2026 | 4.96 | 4.97 | 4.73 | 4.86 | 4.86 | -1.92% | 21,580 |
| Jul 29, 2026 | 4.90 | 5.18 | 4.84 | 4.95 | 4.95 | 7.14% | 55,407 |
| Jul 28, 2026 | 4.80 | 4.85 | 4.60 | 4.62 | 4.62 | -2.33% | 10,310 |
| Jul 27, 2026 | 4.80 | 4.90 | 4.70 | 4.73 | 4.73 | -0.42% | 8,455 |
| Jul 24, 2026 | 4.70 | 4.84 | 4.70 | 4.75 | 4.75 | 1.28% | 2,856 |
| Jul 23, 2026 | 4.83 | 4.89 | 4.68 | 4.69 | 4.69 | -1.26% | 6,662 |
| Jul 22, 2026 | 4.83 | 4.83 | 4.72 | 4.75 | 4.75 | -0.42% | 2,454 |
| Jul 21, 2026 | 4.58 | 4.83 | 4.57 | 4.77 | 4.77 | 4.49% | 4,084 |
| Jul 20, 2026 | 4.60 | 4.74 | 4.57 | 4.57 | 4.57 | -0.76% | 11,939 |
| Jul 17, 2026 | 4.85 | 4.85 | 4.55 | 4.60 | 4.60 | -3.66% | 20,413 |
| Jul 16, 2026 | 4.74 | 4.87 | 4.70 | 4.78 | 4.78 | 1.17% | 21,977 |
| Jul 15, 2026 | 4.71 | 4.73 | 4.66 | 4.72 | 4.72 | 0.43% | 2,041 |
| Jul 14, 2026 | 4.68 | 4.78 | 4.62 | 4.70 | 4.70 | 0.43% | 5,746 |
| Jul 13, 2026 | 4.72 | 4.74 | 4.57 | 4.68 | 4.68 | -0.85% | 19,942 |
| Jul 10, 2026 | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | -2.48% | 8,260 |
| Jul 9, 2026 | 4.66 | 4.89 | 4.66 | 4.84 | 4.84 | 3.97% | 13,969 |
| Jul 8, 2026 | 4.69 | 4.73 | 4.52 | 4.66 | 4.66 | -0.75% | 28,246 |
| Jul 7, 2026 | 4.95 | 4.95 | 4.65 | 4.69 | 4.69 | -5.44% | 18,279 |
| Jul 6, 2026 | 4.93 | 4.96 | 4.75 | 4.96 | 4.96 | 1.22% | 33,500 |
| Jul 3, 2026 | 4.66 | 4.93 | 4.65 | 4.90 | 4.90 | 5.04% | 17,442 |
| Jul 2, 2026 | 4.70 | 4.80 | 4.51 | 4.67 | 4.67 | -1.69% | 38,002 |
| Jul 1, 2026 | 4.64 | 4.80 | 4.64 | 4.75 | 4.75 | 2.26% | 14,569 |
| Jun 30, 2026 | 4.57 | 4.67 | 4.57 | 4.64 | 4.64 | 1.31% | 14,635 |
| Jun 29, 2026 | 4.78 | 4.78 | 4.58 | 4.58 | 4.58 | -1.72% | 26,205 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.50 | 4.66 | 4.66 | -1.06% | 46,209 |
| Jun 25, 2026 | 4.71 | 5.00 | 4.68 | 4.71 | 4.71 | -1.46% | 55,849 |
| Jun 24, 2026 | 5.17 | 5.17 | 4.69 | 4.78 | 4.78 | -7.00% | 76,298 |
| 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 |