MEMSCAP, S.A. (FRA:MSBA)
Germany · Delayed Price · Currency is EUR 4.700
-0.005 (-0.11%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:MSBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | - | 0.11% | - |
| Aug 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.32% | - |
| Aug 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.52% | - |
| Aug 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Aug 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.68% | - |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.31% | - |
| Aug 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.44% | - |
| Aug 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.10% | - |
| Aug 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.51% | - |
| Aug 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | - |
| Aug 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% | - |
| Aug 10, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.60% | - |
| Aug 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.52% | - |
| Aug 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.05% | - |
| Aug 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.47% | - |
| Aug 4, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.54% | - |
| Aug 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.62% | - |
| Jul 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.63% | - |
| Jul 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.35% | - |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.56% | - |
| Jul 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.75% | - |
| Jul 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.97% | - |
| Jul 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.19% | - |
| Jul 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.64% | - |
| Jul 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.83% | - |
| Jul 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.89% | - |
| Jul 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.18% | - |
| Jul 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% | - |
| Jul 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.77% | - |
| Jul 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jul 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.55% | - |
| Jul 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.09% | - |
| Jul 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.85% | - |
| Jul 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.55% | - |
| Jul 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -5.43% | - |
| Jul 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.95% | - |
| Jul 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.52% | - |
| Jul 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.09% | - |
| Jul 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.66% | - |
| Jul 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.78% | - |
| Jun 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Jun 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| 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% | - |