Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.760
+0.120 (3.30%)
At close: Jul 30, 2026
EPA:MLCMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | 19 |
| Jul 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 74 |
| Jul 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 35 |
| Jul 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | 20 |
| Jul 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 22, 2026 | 3.12 | 3.68 | 3.12 | 3.68 | 3.68 | - | 2,655 |
| Jun 19, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 1,771 |
| Jun 18, 2026 | 3.10 | 3.70 | 3.10 | 3.70 | 3.70 | 0.54% | 1,735 |
| Jun 17, 2026 | 3.08 | 3.68 | 3.08 | 3.68 | 3.68 | -1.60% | 3,703 |
| Jun 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 1,976 |
| Jun 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 12, 2026 | 3.30 | 3.76 | 3.30 | 3.76 | 3.76 | 0.53% | 10 |
| Jun 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 3 |
| Jun 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | 3 |
| Jun 5, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 12.12% | 9 |
| Jun 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.81% | 4 |
| Jun 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |