Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.740
+0.400 (11.98%)
At close: Sep 17, 2025
EPA:MLCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 18, 2025 | 3.42 | 3.84 | 3.42 | 3.84 | 3.84 | -0.52% | 55 |
| Aug 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 14.20% | 6 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -11.98% | 1,068 |
| Aug 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,058 |
| Jul 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | 4 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | 5 |
| Jul 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -8.33% | 130 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 12.94% | 5 |
| Jul 17, 2025 | 3.86 | 3.86 | 3.40 | 3.40 | 3.40 | - | 1,081 |
| Jul 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -10.05% | 297 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | 97 |
| Jul 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | 1,129 |
| Jul 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |