MEMSCAP, S.A. (EPA:MEMS)
France · Delayed Price · Currency is EUR 5.29
+0.32 (6.44%)
May 14, 2026, 5:38 PM CET
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.10 | 5.39 | 5.04 | 5.28 | - | 6.24% | 42,413 |
| May 13, 2026 | 4.95 | 5.08 | 4.95 | 4.97 | 4.97 | -0.20% | 13,335 |
| May 12, 2026 | 5.25 | 5.25 | 4.95 | 4.98 | 4.98 | -4.05% | 28,401 |
| May 11, 2026 | 5.04 | 5.28 | 4.97 | 5.19 | 5.19 | 5.27% | 33,410 |
| May 8, 2026 | 5.02 | 5.11 | 4.85 | 4.93 | 4.93 | -2.18% | 39,525 |
| May 7, 2026 | 5.37 | 5.38 | 4.95 | 5.04 | 5.04 | -2.70% | 32,818 |
| May 6, 2026 | 5.35 | 5.46 | 5.14 | 5.18 | 5.18 | 3.39% | 64,210 |
| May 5, 2026 | 4.72 | 5.17 | 4.72 | 5.01 | 5.01 | 6.48% | 59,951 |
| May 4, 2026 | 4.75 | 5.04 | 4.57 | 4.71 | 4.71 | -1.05% | 85,217 |
| Apr 30, 2026 | 5.29 | 5.32 | 4.76 | 4.76 | 4.76 | -10.11% | 133,759 |
| Apr 29, 2026 | 5.32 | 5.52 | 5.24 | 5.29 | 5.29 | 0.95% | 47,732 |
| Apr 28, 2026 | 5.54 | 5.64 | 5.20 | 5.24 | 5.24 | -5.76% | 55,065 |
| Apr 27, 2026 | 5.20 | 5.72 | 5.15 | 5.56 | 5.56 | 4.51% | 107,290 |
| Apr 24, 2026 | 5.58 | 5.77 | 5.13 | 5.32 | 5.32 | -4.66% | 83,299 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.52 | 5.58 | 5.58 | -7.31% | 82,184 |
| Apr 22, 2026 | 5.90 | 6.32 | 5.80 | 6.02 | 6.02 | 4.70% | 143,310 |
| Apr 21, 2026 | 6.18 | 6.59 | 5.40 | 5.75 | 5.75 | -9.59% | 292,432 |
| Apr 20, 2026 | 5.56 | 6.60 | 5.47 | 6.36 | 6.36 | 25.20% | 677,517 |
| Apr 17, 2026 | 4.46 | 5.78 | 4.42 | 5.08 | 5.08 | 15.59% | 329,288 |
| Apr 16, 2026 | 4.40 | 4.41 | 4.36 | 4.40 | 4.40 | 1.03% | 7,765 |
| Apr 15, 2026 | 4.47 | 4.47 | 4.33 | 4.35 | 4.35 | -2.58% | 3,687 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | -1.22% | 5,830 |
| Apr 13, 2026 | 4.29 | 4.54 | 4.29 | 4.52 | 4.52 | 3.91% | 13,967 |
| Apr 10, 2026 | 4.35 | 4.35 | 4.33 | 4.35 | 4.35 | 0.12% | 2,977 |
| Apr 9, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.05% | 3,219 |
| Apr 8, 2026 | 4.38 | 4.39 | 4.30 | 4.30 | 4.30 | 0.47% | 19,352 |
| Apr 7, 2026 | 4.26 | 4.33 | 4.26 | 4.28 | 4.28 | -0.70% | 5,284 |
| Apr 2, 2026 | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | - | 3,280 |
| Apr 1, 2026 | 4.13 | 4.33 | 4.13 | 4.31 | 4.31 | 4.36% | 12,765 |
| Mar 31, 2026 | 4.12 | 4.15 | 4.04 | 4.13 | 4.13 | -1.67% | 32,679 |
| Mar 30, 2026 | 4.34 | 4.38 | 4.15 | 4.20 | 4.20 | -3.23% | 40,163 |
| Mar 27, 2026 | 4.47 | 4.47 | 4.34 | 4.34 | 4.34 | -2.03% | 18,240 |
| Mar 26, 2026 | 4.67 | 4.67 | 4.41 | 4.43 | 4.43 | -4.53% | 20,227 |
| Mar 25, 2026 | 4.60 | 4.66 | 4.52 | 4.64 | 4.64 | 3.92% | 6,376 |
| Mar 24, 2026 | 4.60 | 4.61 | 4.47 | 4.47 | 4.47 | -0.56% | 6,713 |
| Mar 23, 2026 | 4.54 | 4.54 | 4.34 | 4.49 | 4.49 | -1.10% | 13,116 |
| Mar 20, 2026 | 4.57 | 4.63 | 4.50 | 4.54 | 4.54 | - | 3,764 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.54 | 4.54 | 4.54 | -2.26% | 6,516 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.60 | 4.65 | 4.65 | 0.98% | 6,309 |
| Mar 17, 2026 | 4.48 | 4.68 | 4.44 | 4.60 | 4.60 | 3.37% | 9,220 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | 1.71% | 4,279 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.37 | 4.38 | 4.38 | -0.79% | 7,075 |
| Mar 12, 2026 | 4.32 | 4.45 | 4.32 | 4.41 | 4.41 | -1.89% | 13,486 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.41 | 4.50 | 4.50 | -1.43% | 3,552 |
| Mar 10, 2026 | 4.48 | 4.60 | 4.38 | 4.56 | 4.56 | 3.52% | 13,448 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.30 | 4.41 | 4.41 | -2.54% | 12,481 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | -3.00% | 6,174 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.55 | 4.66 | 4.66 | 1.75% | 4,575 |
| Mar 4, 2026 | 4.30 | 4.62 | 4.28 | 4.58 | 4.58 | 4.33% | 14,309 |
| Mar 3, 2026 | 4.61 | 4.62 | 4.28 | 4.39 | 4.39 | -4.98% | 42,765 |