MEMSCAP, S.A. (FRA:MSBA)
Germany · Delayed Price · Currency is EUR 4.040
+0.005 (0.12%)
Last updated: Jan 29, 2026, 9:04 AM CET
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Jan 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.12% | - |
| Jan 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.93% | - |
| Jan 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.88% | - |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.91% | - |
| Jan 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.24% | - |
| Jan 22, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.95% | - |
| Jan 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | - |
| Jan 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.91% | - |
| Jan 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jan 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.76% | - |
| Jan 15, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.39% | - |
| Jan 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.67% | - |
| Jan 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Jan 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.64% | - |
| Jan 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.19% | - |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jan 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.87% | - |
| Jan 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.63% | - |
| Jan 5, 2026 | 3.90 | 4.22 | 3.90 | 4.22 | 4.22 | 4.98% | 2,800 |
| Jan 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.41% | - |
| Dec 30, 2025 | 4.06 | 4.29 | 4.06 | 4.29 | 4.29 | 0.82% | 547 |
| Dec 29, 2025 | 4.09 | 4.26 | 4.09 | 4.26 | 4.26 | -1.05% | 4,210 |
| Dec 23, 2025 | 4.05 | 4.30 | 4.05 | 4.30 | 4.30 | 12.27% | 4,718 |
| Dec 22, 2025 | 3.70 | 4.09 | 3.70 | 3.83 | 3.83 | 3.37% | 2,761 |
| Dec 19, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -2.63% | 1,497 |
| Dec 18, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.87% | - |
| Dec 17, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 5.12% | 700 |
| Dec 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.79% | - |
| Dec 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | - |
| Dec 12, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -2.08% | 2,475 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | - |
| Dec 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Dec 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.05% | - |
| Dec 8, 2025 | 3.77 | 4.06 | 3.77 | 4.06 | 4.06 | 6.98% | 2,177 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.68% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | - |
| Dec 3, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.68% | - |
| Dec 1, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Nov 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Nov 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.91% | - |
| Nov 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.86% | - |
| Nov 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Nov 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.28% | - |
| Nov 21, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Nov 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.71% | - |
| Nov 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.14% | - |
| Nov 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.94% | - |
| Nov 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.32% | - |