MEMSCAP, S.A. (FRA:MSBA)
Germany · Delayed Price · Currency is EUR 4.395
-0.115 (-2.55%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:MSBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.55% | 41 |
| Oct 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.67% | - |
| Oct 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Oct 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.60% | - |
| Oct 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | - |
| Oct 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.23% | - |
| Oct 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.65% | - |
| Oct 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.75% | - |
| Oct 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.52% | - |
| Oct 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -6.01% | - |
| Oct 9, 2026 | 4.48 | 4.91 | 4.48 | 4.91 | 4.91 | 3.15% | 41 |
| Oct 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.11% | - |
| Oct 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.31% | - |
| Oct 6, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.11% | - |
| Oct 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.10% | - |
| Oct 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.83% | - |
| Oct 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Sep 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.51% | - |
| Sep 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.11% | - |
| Sep 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.10% | - |
| Sep 25, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.33% | - |
| Sep 24, 2026 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 4.94% | 2,500 |
| Sep 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.02% | - |
| Sep 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70% | - |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| Sep 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Sep 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| Sep 16, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | - |
| Sep 15, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.15% | - |
| Sep 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Sep 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.31% | - |
| Sep 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -5.85% | - |
| Sep 9, 2026 | 5.06 | 5.21 | 5.06 | 5.21 | 5.21 | 1.76% | 2 |
| Sep 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.12% | - |
| Sep 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.50% | - |
| Sep 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.89% | - |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -5.27% | - |
| Sep 2, 2026 | 4.72 | 5.12 | 4.72 | 5.12 | 5.12 | 9.52% | 3 |
| Sep 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.08% | - |
| Aug 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.39% | - |
| Aug 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | - |
| Aug 27, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.53% | 160 |
| Aug 26, 2026 | 4.71 | 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% | - |