Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.720
0.00 (0.00%)
At close: Sep 11, 2026
EPA:MLCMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | 100 |
| Aug 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 39 |
| Aug 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,198 |
| Aug 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.42% | 1 |
| Aug 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 17, 2026 | 3.20 | 3.74 | 3.20 | 3.74 | 3.74 | -0.53% | 52 |
| Aug 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 31, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| 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 | - | - |