Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.260
-0.100 (-2.98%)
At close: Apr 20, 2026
EPA:MLCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | 183 |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | 500 |
| Apr 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 24, 2026 | 3.08 | 3.56 | 3.08 | 3.56 | 3.56 | 0.56% | 75 |
| Feb 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 3 |
| Feb 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 13, 2026 | 3.08 | 3.58 | 3.08 | 3.58 | 3.58 | 8.48% | 26 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.81% | 430 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |