MEMSCAP, S.A. (FRA:MSBA)
Germany · Delayed Price · Currency is EUR 5.41
-0.37 (-6.40%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:MSBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -6.40% | - |
| Apr 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5.67% | - |
| Apr 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -5.03% | - |
| Apr 21, 2026 | 6.19 | 6.50 | 5.76 | 5.76 | 5.76 | -7.84% | 1,182 |
| Apr 20, 2026 | 4.86 | 6.25 | 4.86 | 6.25 | 6.25 | 44.34% | 560 |
| Apr 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.49% | - |
| Apr 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.20% | - |
| Apr 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.93% | - |
| Apr 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 6.14% | - |
| Apr 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | - |
| Apr 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.93% | - |
| Apr 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.93% | - |
| Apr 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.55% | - |
| Apr 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.33% | - |
| Apr 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.13% | - |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.37% | - |
| Mar 31, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.20% | - |
| Mar 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | - |
| Mar 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.25% | - |
| Mar 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.95% | - |
| Mar 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.69% | - |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Mar 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Mar 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.89% | - |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Mar 17, 2026 | 4.29 | 4.52 | 4.29 | 4.52 | 4.52 | 5.86% | 9 |
| Mar 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.24% | - |
| Mar 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Mar 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.93% | - |
| Mar 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.73% | - |
| Mar 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.76% | - |
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.49% | - |
| Mar 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.94% | - |
| Mar 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.64% | - |
| Mar 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.51% | - |
| Mar 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.23% | - |
| Mar 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.83% | - |
| Feb 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.49% | - |
| Feb 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.78% | - |
| Feb 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.98% | - |
| Feb 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.38% | - |
| Feb 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.90% | - |
| Feb 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.17% | - |
| Feb 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Feb 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Feb 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Feb 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.12% | - |
| Feb 12, 2026 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 2.36% | 960 |