MEMSCAP, S.A. (LON:0NYT)
London · Delayed Price · Currency is GBP · Price in EUR 4.145
+0.010 (0.24%)
At close: Aug 7, 2025
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -2.29% | 358 |
| Aug 7, 2025 | 4.10 | 4.15 | 4.04 | 4.15 | 4.15 | 0.24% | 237 |
| Aug 6, 2025 | 3.91 | 4.14 | 3.91 | 4.14 | 4.14 | 2.99% | 758 |
| Aug 5, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 8.37% | 60 |
| Aug 4, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 2.49% | 45 |
| Aug 1, 2025 | 3.78 | 3.78 | 3.59 | 3.62 | 3.62 | -3.08% | 1,421 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.73 | 3.73 | 3.73 | -10.12% | 19 |
| Jul 29, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | 1.59% | 6 |
| Jul 28, 2025 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | 2.12% | 38 |
| Jul 25, 2025 | 4.12 | 4.12 | 3.98 | 4.00 | 4.00 | -5.99% | 586 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.23 | 4.26 | 4.26 | -1.05% | 67 |
| Jul 23, 2025 | 4.53 | 4.57 | 4.22 | 4.30 | 4.30 | -7.03% | 415 |
| Jul 22, 2025 | 4.14 | 4.71 | 4.10 | 4.63 | 4.63 | 13.64% | 421 |
| Jul 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.21% | - |
| Jul 18, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 1.48% | 46 |
| Jul 17, 2025 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | -0.12% | 9 |
| Jul 16, 2025 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -0.61% | 227 |
| Jul 15, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 9 |
| Jul 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.36% | 11 |
| Jul 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.84% | 100 |
| Jul 10, 2025 | 4.14 | 4.19 | 4.14 | 4.15 | 4.15 | -0.48% | 47 |
| Jul 9, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | 1.21% | 100 |
| Jul 8, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | 0.12% | 11 |
| Jul 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.89% | 3 |
| Jul 2, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.78% | 587 |
| Jul 1, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -1.67% | 814 |
| Jun 30, 2025 | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | 2.82% | 536 |
| Jun 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.54% | 1,554 |
| Jun 26, 2025 | 3.78 | 4.09 | 3.78 | 4.05 | 4.05 | 9.25% | 2,932 |
| Jun 25, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | 4 |
| Jun 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.05% | 9 |
| Jun 23, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -4.50% | 1 |
| Jun 20, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -2.33% | 11 |
| Jun 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 7.35% | 3 |
| Jun 16, 2025 | 3.75 | 3.75 | 3.61 | 3.61 | 3.61 | -4.38% | 1 |
| Jun 13, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.75% | 1 |
| Jun 12, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.37% | 20 |
| Jun 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | 2 |
| Jun 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.39% | 1 |
| Jun 4, 2025 | 3.53 | 3.61 | 3.51 | 3.61 | 3.61 | 2.70% | 187 |
| Jun 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.72% | 1 |
| May 28, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.06% | 6 |
| May 26, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | 9 |
| May 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.67% | 14 |
| May 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.06% | 25 |
| May 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 8 |
| May 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 6 |
| May 12, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | 1.09% | 56 |
| May 6, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | -5.67% | 38 |
| May 5, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.84% | 32 |