MEMSCAP, S.A. (LON:0NYT)
London · Delayed Price · Currency is GBP · Price in EUR 4.840
+0.360 (8.04%)
At close: Feb 11, 2026
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1 |
| 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% | - |
| Jan 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.36% | 41 |
| Jan 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.66% | 1 |
| Jan 2, 2026 | 4.15 | 4.15 | 3.80 | 3.80 | 3.80 | -10.80% | 42 |
| Dec 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.67% | - |
| Dec 30, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 1.21% | 245 |
| Dec 29, 2025 | 4.24 | 4.30 | 4.14 | 4.14 | 4.14 | -3.72% | 308 |
| Dec 24, 2025 | 4.66 | 4.90 | 4.30 | 4.30 | 4.30 | -2.16% | 666 |
| Dec 23, 2025 | 4.20 | 4.43 | 4.19 | 4.40 | 4.40 | 13.42% | 1,095 |
| Dec 22, 2025 | 3.94 | 4.07 | 3.86 | 3.88 | 3.88 | 0.65% | 865 |
| Dec 18, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -2.53% | 51 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.64% | - |
| Dec 16, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.38% | - |
| Dec 10, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -1.76% | 394 |
| Dec 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | - |
| Dec 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | 1,838 |
| Dec 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 3 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.87% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.86% | 238 |
| Nov 26, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.23% | - |
| Nov 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.43% | 1 |
| Nov 21, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.39% | 20 |
| Nov 20, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 2.73% | 19 |
| Nov 19, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -2.14% | 29 |
| Nov 18, 2025 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -4.23% | 940 |
| Nov 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.43% | - |
| Nov 14, 2025 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -2.04% | 274 |
| Nov 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Nov 11, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.26% | 16 |
| Nov 6, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | 0.26% | 1,113 |
| Nov 5, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.51% | 7 |