Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.760
+0.020 (0.53%)
At close: Dec 12, 2025
EPA:MLCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Dec 12, 2025 | 3.40 | 3.76 | 3.40 | 3.76 | 3.76 | 0.53% | 106 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 969 |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 17.50% | 6 |
| Dec 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.59% | 20 |
| Dec 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -22.75% | 564 |
| Dec 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.59% | 3 |
| Nov 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 21.77% | 16 |
| Nov 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -16.00% | 971 |
| Nov 19, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | 12.18% | 1,169 |
| Nov 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.45% | 139 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 827 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -12.70% | 101 |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| 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 | - | - |