MEMSCAP, S.A. (LON:0NYT)
London · Delayed Price · Currency is GBP · Price in EUR 5.10
+0.01 (0.20%)
At close: Sep 4, 2026
LON:0NYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.14 | 5.19 | 5.10 | 5.10 | 5.10 | 0.20% | 74 |
| Sep 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.60% | - |
| Sep 2, 2026 | 4.94 | 5.12 | 4.94 | 5.01 | 5.01 | 1.42% | 1 |
| Sep 1, 2026 | 4.88 | 4.99 | 4.88 | 4.94 | 4.94 | 2.70% | 82 |
| Aug 28, 2026 | 4.86 | 4.86 | 4.79 | 4.81 | 4.81 | -0.21% | 108 |
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Aug 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.52% | 15 |
| Aug 24, 2026 | 4.85 | 4.86 | 4.82 | 4.84 | 4.84 | 0.31% | 33 |
| Aug 21, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | 0.42% | 91 |
| Aug 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | - |
| Aug 19, 2026 | 4.84 | 4.85 | 4.79 | 4.79 | 4.79 | -1.64% | 35 |
| Aug 18, 2026 | 4.99 | 4.99 | 4.87 | 4.87 | 4.87 | -1.91% | 601 |
| Aug 14, 2026 | 5.03 | 5.03 | 4.97 | 4.97 | 4.97 | -3.40% | 319 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.04 | 5.14 | 5.14 | 0.19% | 57 |
| Aug 11, 2026 | 5.18 | 5.18 | 5.10 | 5.13 | 5.13 | 0.20% | 223 |
| Aug 10, 2026 | 5.25 | 5.43 | 5.12 | 5.12 | 5.12 | -0.58% | 52 |
| Aug 7, 2026 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 2.18% | 1 |
| Aug 6, 2026 | 5.03 | 5.04 | 5.01 | 5.04 | 5.04 | 0.80% | 10 |
| Aug 5, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 1.01% | 6 |
| Aug 4, 2026 | 4.82 | 5.02 | 4.82 | 4.95 | 4.95 | 3.02% | 130 |
| Aug 3, 2026 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | -1.94% | 77 |
| Jul 31, 2026 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 0.10% | 275 |
| Jul 30, 2026 | 4.96 | 4.96 | 4.79 | 4.90 | 4.90 | -0.20% | 137 |
| Jul 29, 2026 | 5.14 | 5.14 | 4.91 | 4.91 | 4.91 | 3.48% | 366 |
| Jul 28, 2026 | 4.80 | 4.80 | 4.61 | 4.74 | 4.74 | -0.11% | 258 |
| Jul 27, 2026 | 4.75 | 4.89 | 4.75 | 4.75 | 4.75 | -1.15% | 3 |
| Jul 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.24% | 20 |
| Jul 23, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -2.69% | 100 |
| Jul 22, 2026 | 4.83 | 4.83 | 4.78 | 4.83 | 4.83 | 5.81% | 7 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.00% | 708 |
| Jul 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.69% | 1 |
| Jul 17, 2026 | 4.79 | 4.93 | 4.79 | 4.93 | 4.93 | 3.83% | 711 |
| Jul 16, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | 1.71% | 1 |
| Jul 15, 2026 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | 0.65% | 52 |
| Jul 14, 2026 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -0.75% | 266 |
| Jul 13, 2026 | 4.78 | 4.78 | 4.60 | 4.68 | 4.68 | -3.01% | 705 |
| Jul 10, 2026 | 4.89 | 4.89 | 4.80 | 4.82 | 4.82 | 1.69% | 107 |
| Jul 9, 2026 | 4.64 | 4.78 | 4.64 | 4.74 | 4.74 | 4.41% | 99 |
| Jul 8, 2026 | 4.69 | 4.70 | 4.53 | 4.54 | 4.54 | -2.58% | 260 |
| Jul 7, 2026 | 4.95 | 4.95 | 4.66 | 4.66 | 4.66 | -2.92% | 225 |
| Jul 6, 2026 | 4.94 | 4.94 | 4.79 | 4.80 | 4.80 | 3.00% | 264 |
| Jul 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.06% | 11 |
| Jul 2, 2026 | 4.70 | 4.76 | 4.63 | 4.71 | 4.71 | -1.26% | 128 |
| Jul 1, 2026 | 4.71 | 4.78 | 4.71 | 4.77 | 4.77 | 2.36% | 60 |
| Jun 30, 2026 | 4.57 | 4.66 | 4.57 | 4.66 | 4.66 | 0.65% | 9 |
| Jun 29, 2026 | 4.78 | 4.78 | 4.62 | 4.63 | 4.63 | -1.28% | 142 |
| 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 |