MEMSCAP, S.A. (FRA:MSBA)
Germany · Delayed Price · Currency is EUR 4.520
-0.115 (-2.48%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:MSBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.48% | - |
| Jun 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -6.83% | - |
| Jun 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.45% | - |
| Jun 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -10.37% | - |
| Jun 22, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.79% | - |
| Jun 19, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -3.45% | - |
| Jun 18, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.70% | - |
| Jun 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.03% | - |
| Jun 16, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 3.20% | - |
| Jun 15, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | - |
| Jun 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Jun 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.02% | - |
| Jun 9, 2026 | 5.69 | 5.69 | 5.58 | 5.58 | 5.51 | -2.62% | 5,000 |
| Jun 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | -3.86% | - |
| Jun 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | 0.51% | - |
| Jun 4, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | -1.33% | - |
| Jun 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | 0.17% | - |
| Jun 2, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 5.93 | -3.23% | 725 |
| Jun 1, 2026 | 5.71 | 6.20 | 5.71 | 6.20 | 6.13 | 4.03% | 1,288 |
| May 29, 2026 | 6.04 | 6.04 | 5.96 | 5.96 | 5.89 | 8.56% | 503 |
| May 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | -2.49% | - |
| May 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | 2.55% | - |
| May 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | 7.86% | - |
| May 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | -1.17% | - |
| May 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 0.59% | - |
| May 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 6.00% | - |
| May 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.77 | -5.29% | - |
| May 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -0.78% | - |
| May 18, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 0.39% | - |
| May 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 5.68% | - |
| May 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | 0.21% | - |
| May 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -4.26% | - |
| May 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -6.31% | - |
| May 11, 2026 | 4.91 | 5.39 | 4.91 | 5.39 | 5.33 | 3.85% | 1,360 |
| May 8, 2026 | 4.84 | 5.19 | 4.84 | 5.19 | 5.13 | 3.59% | 3,610 |
| May 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 2.35% | - |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | 7.70% | - |
| May 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | -1.73% | - |
| May 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.57 | -9.31% | - |
| Apr 30, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | 5.04 | 0.39% | 1,988 |
| Apr 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | -5.58% | - |
| Apr 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | 4.26% | - |
| Apr 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | -4.62% | - |
| Apr 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | -6.40% | - |
| Apr 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | 5.67% | - |
| Apr 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | -5.03% | - |
| Apr 21, 2026 | 6.19 | 6.50 | 5.76 | 5.76 | 5.69 | -7.84% | 1,182 |
| Apr 20, 2026 | 4.86 | 6.25 | 4.86 | 6.25 | 6.18 | 44.34% | 560 |
| Apr 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 2.49% | - |