Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.800
0.00 (0.00%)
At close: Oct 22, 2025
EPA:MLCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 420 |
| Oct 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 5 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 21 |
| Oct 13, 2025 | 3.46 | 3.76 | 3.46 | 3.76 | 3.76 | 13.25% | 1,105 |
| Oct 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -12.63% | 91 |
| Oct 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 15.15% | 7 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 78 |
| Sep 25, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | -12.30% | 1,214 |
| Sep 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 11.98% | 3 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -11.64% | 10 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 1,055 |
| Sep 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 13.77% | 50 |
| Sep 2, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -10.70% | 1,112 |
| Sep 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | 25 |
| Aug 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 1,041 |
| Aug 22, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 7 |