MEMSCAP, S.A. (FRA:MSBA)
Germany · Delayed Price · Currency is EUR 3.905
+0.030 (0.77%)
At close: Nov 28, 2025
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.30% | - |
| Nov 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Nov 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.74% | - |
| Nov 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.23% | - |
| Nov 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.46% | - |
| Nov 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.20% | - |
| Nov 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |
| Oct 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Oct 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.05% | - |
| Oct 29, 2025 | 3.79 | 4.22 | 3.79 | 4.22 | 4.22 | 4.98% | 3,181 |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Oct 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.11% | - |
| Oct 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.69% | - |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Oct 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.46% | - |
| Oct 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.65% | - |
| Oct 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.18% | - |
| Oct 16, 2025 | 3.88 | 4.09 | 3.88 | 4.09 | 4.09 | 4.87% | 4,175 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | - |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.83% | - |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.92% | - |
| Oct 10, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.39% | - |
| Oct 9, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.18% | - |
| Oct 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.39% | - |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Oct 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.89% | - |
| Oct 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.24% | - |
| Oct 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.26% | - |
| Sep 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.04% | - |
| Sep 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.41% | - |
| Sep 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% | - |
| Sep 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.72% | - |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Sep 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.40% | - |
| Sep 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.46% | - |