MEMSCAP, S.A. (LON:0NYT)
London · Delayed Price · Currency is GBP · Price in EUR 6.15
+0.12 (1.99%)
At close: Jun 4, 2026
LON:0NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -2.44% | 132 |
| Jun 4, 2026 | 6.17 | 6.17 | 6.00 | 6.15 | 6.15 | 1.99% | 245 |
| Jun 3, 2026 | 6.10 | 6.27 | 6.03 | 6.03 | 6.03 | -1.15% | 6,295 |
| Jun 2, 2026 | 6.01 | 6.15 | 5.90 | 6.10 | 6.10 | -0.81% | 5,662 |
| Jun 1, 2026 | 5.90 | 6.18 | 5.90 | 6.15 | 6.15 | 6.03% | 5,757 |
| May 29, 2026 | 5.89 | 5.95 | 5.75 | 5.80 | 5.80 | -0.68% | 399 |
| May 28, 2026 | 5.65 | 5.88 | 5.65 | 5.84 | 5.84 | 2.10% | 1,128 |
| May 27, 2026 | 5.90 | 6.10 | 5.70 | 5.72 | 5.72 | -1.72% | 12,201 |
| May 26, 2026 | 5.80 | 5.94 | 5.79 | 5.82 | 5.82 | 3.93% | 412 |
| May 25, 2026 | 5.23 | 5.72 | 5.21 | 5.60 | 5.60 | 8.53% | 793 |
| May 22, 2026 | 5.24 | 5.28 | 5.16 | 5.16 | 5.16 | -1.71% | 324 |
| May 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.57% | 13 |
| May 20, 2026 | 5.02 | 5.28 | 5.01 | 5.28 | 5.28 | 4.97% | 1,005 |
| May 19, 2026 | 5.26 | 5.33 | 5.00 | 5.03 | 5.03 | -4.55% | 924 |
| May 18, 2026 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | -1.13% | 1,150 |
| May 15, 2026 | 5.26 | 5.46 | 5.26 | 5.33 | 5.33 | 1.33% | 1,720 |
| May 14, 2026 | 5.00 | 5.39 | 5.00 | 5.26 | 5.26 | 5.84% | 1,915 |
| May 13, 2026 | 4.95 | 5.06 | 4.95 | 4.97 | 4.97 | -1.58% | 537 |
| May 12, 2026 | 5.27 | 5.27 | 5.05 | 5.05 | 5.05 | -3.63% | 783 |
| May 11, 2026 | 5.04 | 5.27 | 5.00 | 5.24 | 5.24 | 6.94% | 1,041 |
| May 8, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | -2.39% | 644 |
| May 7, 2026 | 5.18 | 5.38 | 5.00 | 5.02 | 5.02 | -4.38% | 621 |
| May 6, 2026 | 5.32 | 5.42 | 5.20 | 5.25 | 5.25 | 2.94% | 3,942 |
| May 5, 2026 | 4.72 | 5.17 | 4.72 | 5.10 | 5.10 | 7.48% | 3,739 |
| May 4, 2026 | 4.76 | 4.76 | 4.60 | 4.75 | 4.75 | -2.16% | 1,433 |
| Apr 30, 2026 | 5.30 | 5.30 | 4.83 | 4.85 | 4.85 | -8.32% | 1,176 |
| Apr 29, 2026 | 5.30 | 5.43 | 5.25 | 5.29 | 5.29 | 0.57% | 3,317 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.20 | 5.26 | 5.26 | -6.07% | 3,038 |
| Apr 27, 2026 | 5.19 | 5.78 | 5.15 | 5.60 | 5.60 | 6.67% | 1,736 |
| Apr 24, 2026 | 5.58 | 5.77 | 5.14 | 5.25 | 5.25 | -5.91% | 4,545 |
| Apr 23, 2026 | 6.05 | 6.10 | 5.56 | 5.58 | 5.58 | -5.74% | 4,475 |
| Apr 22, 2026 | 5.90 | 6.30 | 5.80 | 5.92 | 5.92 | 0.51% | 14,646 |
| Apr 21, 2026 | 6.18 | 6.58 | 5.38 | 5.89 | 5.89 | -4.23% | 32,677 |
| Apr 20, 2026 | 5.56 | 6.60 | 5.50 | 6.15 | 6.15 | 21.06% | 39,893 |
| Apr 17, 2026 | 4.49 | 5.77 | 4.47 | 5.08 | 5.08 | 14.93% | 1,907 |
| Apr 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.25% | 1 |
| Apr 15, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | 1.36% | 358 |
| Apr 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.91% | 1 |
| Apr 8, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 2.09% | 2 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.12% | 1 |
| Apr 2, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 2.62% | 2 |
| Apr 1, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 2.82% | 2 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.08 | 4.08 | 4.08 | -4.56% | 8 |
| Mar 30, 2026 | 4.38 | 4.38 | 4.19 | 4.28 | 4.28 | -3.93% | 3 |
| 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% | 57 |
| Mar 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 2 |
| 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 |