MEMSCAP, S.A. (LON:0NYT)
London · Delayed Price · Currency is GBP · Price in EUR 4.450
-0.190 (-4.09%)
At close: Mar 27, 2026
LON:0NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -4.09% | 2 |
| Mar 25, 2026 | 4.59 | 4.66 | 4.50 | 4.64 | 4.64 | 0.87% | 56 |
| Mar 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 1 |
| Mar 23, 2026 | 4.51 | 4.51 | 4.47 | 4.50 | 4.50 | -1.32% | 5 |
| Mar 20, 2026 | 4.55 | 4.56 | 4.51 | 4.56 | 4.56 | -0.87% | 1 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | 2 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 3.79% | 13 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.13% | 1 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | 0.57% | 49 |
| Mar 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.44% | - |
| Mar 11, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.63% | 3 |
| Mar 10, 2026 | 4.48 | 4.59 | 4.48 | 4.59 | 4.59 | 5.52% | 10 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -7.45% | 116 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 1 |
| Mar 5, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 5.52% | 125 |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.57% | - |
| Mar 3, 2026 | 4.54 | 4.62 | 4.41 | 4.41 | 4.41 | -4.96% | 227 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.32% | 351 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.11% | 4 |
| Feb 26, 2026 | 4.71 | 4.80 | 4.71 | 4.75 | 4.75 | 3.83% | 19 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -3.18% | 19 |
| Feb 24, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 0.43% | 1 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -4.08% | 138 |
| Feb 20, 2026 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.21% | 834 |
| Feb 19, 2026 | 4.95 | 5.00 | 4.95 | 4.96 | 4.96 | 1.74% | 4 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -3.85% | 72 |
| Feb 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.60% | 17 |
| Feb 16, 2026 | 5.02 | 5.02 | 4.96 | 4.99 | 4.99 | -0.20% | 179 |
| Feb 13, 2026 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | 0.50% | 1,330 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 2.79% | 39 |
| Feb 11, 2026 | 4.55 | 4.89 | 4.55 | 4.84 | 4.84 | 8.04% | 129 |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.54% | 3 |
| Feb 9, 2026 | 4.48 | 4.50 | 4.24 | 4.46 | 4.46 | 5.59% | 3,910 |
| Feb 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.95% | 251 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 2 |
| Feb 4, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 0.45% | 121 |
| Feb 3, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 5.04% | 6 |
| Feb 2, 2026 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 3.65% | 21 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.11 | 4.12 | 4.12 | 0.37% | 312 |
| Jan 28, 2026 | 4.13 | 4.44 | 4.10 | 4.10 | 4.10 | 0.74% | 4,472 |
| Jan 27, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -0.73% | 2 |
| Jan 26, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 1.99% | 6 |
| Jan 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.63% | - |
| Jan 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 1 |
| Jan 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.15% | - |
| Jan 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.19% | 1 |
| Jan 15, 2026 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 0.37% | 2 |
| Jan 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Jan 12, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -3.45% | 2 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | - |