Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France · Delayed Price · Currency is EUR 3.680
-0.020 (-0.54%)
At close: Jun 19, 2026
EPA:MLCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 10.12% | 2 |
| May 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 999 |
| May 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 4, 2026 | 3.14 | 3.36 | 3.14 | 3.36 | 3.36 | 5.00% | 399 |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | 100 |
| Apr 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 1 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 872 |
| Apr 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 53 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | - | 15 |
| Apr 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| 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 | - | - |