MEMSCAP, S.A. (LON:0NYT)
London · Delayed Price · Currency is GBP · Price in EUR 4.690
+0.010 (0.21%)
At close: Jun 26, 2026
LON:0NYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.75 | 4.75 | 4.50 | 4.69 | 4.69 | 0.21% | 837 |
| Jun 25, 2026 | 4.90 | 4.94 | 4.68 | 4.68 | 4.68 | -1.68% | 428 |
| Jun 24, 2026 | 5.17 | 5.20 | 4.76 | 4.76 | 4.76 | -7.39% | 53 |
| Jun 23, 2026 | 5.50 | 5.50 | 5.00 | 5.14 | 5.14 | -3.93% | 831 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.30 | 5.35 | 5.35 | -7.76% | 1,626 |
| Jun 19, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -0.34% | 7 |
| Jun 18, 2026 | 5.91 | 5.92 | 5.74 | 5.82 | 5.82 | -2.68% | 979 |
| Jun 17, 2026 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | 1.01% | 1 |
| Jun 16, 2026 | 6.02 | 6.08 | 5.92 | 5.92 | 5.92 | -1.00% | 112 |
| Jun 15, 2026 | 5.82 | 6.04 | 5.72 | 5.98 | 5.98 | 4.91% | 215 |
| Jun 12, 2026 | 5.74 | 5.78 | 5.70 | 5.70 | 5.70 | -0.70% | 1,063 |
| Jun 11, 2026 | 5.78 | 5.78 | 5.70 | 5.74 | 5.74 | -0.35% | 76 |
| Jun 10, 2026 | 5.77 | 5.77 | 5.70 | 5.76 | 5.76 | 0.10% | 91 |
| Jun 9, 2026 | 5.90 | 5.94 | 5.82 | 5.82 | 5.75 | 1.22% | 253 |
| Jun 8, 2026 | 5.89 | 5.89 | 5.63 | 5.75 | 5.68 | -4.17% | 570 |
| Jun 5, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 5.93 | -2.44% | 132 |
| Jun 4, 2026 | 6.17 | 6.17 | 6.00 | 6.15 | 6.08 | 1.99% | 245 |
| Jun 3, 2026 | 6.10 | 6.27 | 6.03 | 6.03 | 5.96 | -1.15% | 6,295 |
| Jun 2, 2026 | 6.01 | 6.15 | 5.90 | 6.10 | 6.03 | -0.81% | 5,662 |
| Jun 1, 2026 | 5.90 | 6.18 | 5.90 | 6.15 | 6.08 | 6.03% | 5,757 |
| May 29, 2026 | 5.89 | 5.95 | 5.75 | 5.80 | 5.73 | -0.68% | 399 |
| May 28, 2026 | 5.65 | 5.88 | 5.65 | 5.84 | 5.77 | 2.10% | 1,128 |
| May 27, 2026 | 5.90 | 6.10 | 5.70 | 5.72 | 5.66 | -1.72% | 12,201 |
| May 26, 2026 | 5.80 | 5.94 | 5.79 | 5.82 | 5.75 | 3.93% | 412 |
| May 25, 2026 | 5.23 | 5.72 | 5.21 | 5.60 | 5.54 | 8.53% | 793 |
| May 22, 2026 | 5.24 | 5.28 | 5.16 | 5.16 | 5.10 | -1.71% | 324 |
| May 21, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.19 | -0.57% | 13 |
| May 20, 2026 | 5.02 | 5.28 | 5.01 | 5.28 | 5.22 | 4.97% | 1,005 |
| May 19, 2026 | 5.26 | 5.33 | 5.00 | 5.03 | 4.97 | -4.55% | 924 |
| May 18, 2026 | 5.36 | 5.36 | 5.27 | 5.27 | 5.21 | -1.13% | 1,150 |
| May 15, 2026 | 5.26 | 5.46 | 5.26 | 5.33 | 5.27 | 1.33% | 1,720 |
| May 14, 2026 | 5.00 | 5.39 | 5.00 | 5.26 | 5.20 | 5.84% | 1,915 |
| May 13, 2026 | 4.95 | 5.06 | 4.95 | 4.97 | 4.91 | -1.58% | 537 |
| May 12, 2026 | 5.27 | 5.27 | 5.05 | 5.05 | 4.99 | -3.63% | 783 |
| May 11, 2026 | 5.04 | 5.27 | 5.00 | 5.24 | 5.18 | 6.94% | 1,041 |
| May 8, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.84 | -2.39% | 644 |
| May 7, 2026 | 5.18 | 5.38 | 5.00 | 5.02 | 4.96 | -4.38% | 621 |
| May 6, 2026 | 5.32 | 5.42 | 5.20 | 5.25 | 5.19 | 2.94% | 3,942 |
| May 5, 2026 | 4.72 | 5.17 | 4.72 | 5.10 | 5.04 | 7.48% | 3,739 |
| May 4, 2026 | 4.76 | 4.76 | 4.60 | 4.75 | 4.69 | -2.16% | 1,433 |
| Apr 30, 2026 | 5.30 | 5.30 | 4.83 | 4.85 | 4.80 | -8.32% | 1,176 |
| Apr 29, 2026 | 5.30 | 5.43 | 5.25 | 5.29 | 5.23 | 0.57% | 3,317 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.20 | 5.26 | 5.20 | -6.07% | 3,038 |
| Apr 27, 2026 | 5.19 | 5.78 | 5.15 | 5.60 | 5.54 | 6.67% | 1,736 |
| Apr 24, 2026 | 5.58 | 5.77 | 5.14 | 5.25 | 5.19 | -5.91% | 4,545 |
| Apr 23, 2026 | 6.05 | 6.10 | 5.56 | 5.58 | 5.52 | -5.74% | 4,475 |
| Apr 22, 2026 | 5.90 | 6.30 | 5.80 | 5.92 | 5.85 | 0.51% | 14,646 |
| Apr 21, 2026 | 6.18 | 6.58 | 5.38 | 5.89 | 5.82 | -4.23% | 32,677 |
| Apr 20, 2026 | 5.56 | 6.60 | 5.50 | 6.15 | 6.08 | 21.06% | 39,893 |
| Apr 17, 2026 | 4.49 | 5.77 | 4.47 | 5.08 | 5.02 | 14.93% | 1,907 |