Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.600
+0.180 (5.26%)
At close: Nov 11, 2026
EPA:MLCMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | 1 |
| Nov 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -7.57% | 1 |
| Nov 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5 |
| Nov 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 20.13% | 6 |
| Nov 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -17.20% | 792 |
| Nov 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 11.38% | 358 |
| Sep 16, 2026 | 3.70 | 3.70 | 3.34 | 3.34 | 3.34 | -10.22% | 40 |
| Sep 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 8, 2026 | 3.42 | 3.72 | 3.42 | 3.72 | 3.72 | 6.29% | 347 |
| Sep 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 927 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |