MEMSCAP, S.A. (EPA:MEMS)
France
· Delayed Price · Currency is EUR 3.895
-0.015 (-0.38%)
Dec 5, 2025, 5:35 PM CET
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.95 | 3.95 | 3.85 | 3.90 | 3.90 | -0.38% | 5,044 |
| Dec 4, 2025 | 3.90 | 3.95 | 3.90 | 3.91 | 3.91 | -1.26% | 3,463 |
| Dec 3, 2025 | 3.90 | 3.96 | 3.83 | 3.96 | 3.96 | 0.89% | 5,679 |
| Dec 2, 2025 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.38% | 1,368 |
| Dec 1, 2025 | 4.05 | 4.05 | 3.92 | 3.94 | 3.94 | -3.19% | 12,746 |
| Nov 28, 2025 | 4.05 | 4.07 | 4.02 | 4.07 | 4.07 | 0.99% | 4,544 |
| Nov 27, 2025 | 4.04 | 4.10 | 4.03 | 4.03 | 4.03 | 0.75% | 4,085 |
| Nov 26, 2025 | 4.08 | 4.11 | 3.90 | 4.00 | 4.00 | 1.52% | 25,738 |
| Nov 25, 2025 | 3.90 | 4.02 | 3.89 | 3.94 | 3.94 | 1.03% | 7,569 |
| Nov 24, 2025 | 3.88 | 3.91 | 3.83 | 3.90 | 3.90 | 0.65% | 4,045 |
| Nov 21, 2025 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 2.51% | 12,903 |
| Nov 20, 2025 | 3.75 | 3.79 | 3.68 | 3.78 | 3.78 | 2.58% | 14,455 |
| Nov 19, 2025 | 3.82 | 3.82 | 3.57 | 3.69 | 3.69 | -3.53% | 21,978 |
| Nov 18, 2025 | 3.88 | 3.88 | 3.73 | 3.82 | 3.82 | -2.05% | 17,785 |
| Nov 17, 2025 | 3.90 | 3.91 | 3.81 | 3.90 | 3.90 | 1.04% | 5,465 |
| Nov 14, 2025 | 3.88 | 3.91 | 3.82 | 3.86 | 3.86 | -1.28% | 7,900 |
| Nov 13, 2025 | 3.92 | 3.95 | 3.90 | 3.91 | 3.91 | -1.26% | 4,279 |
| Nov 12, 2025 | 3.92 | 3.96 | 3.87 | 3.96 | 3.96 | 1.02% | 5,139 |
| Nov 11, 2025 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | - | 1,684 |
| Nov 10, 2025 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | 1.82% | 4,714 |
| Nov 7, 2025 | 3.93 | 3.93 | 3.84 | 3.85 | 3.85 | -2.28% | 6,425 |
| Nov 6, 2025 | 3.93 | 3.95 | 3.91 | 3.94 | 3.94 | -0.51% | 7,365 |
| Nov 5, 2025 | 3.95 | 3.97 | 3.89 | 3.96 | 3.96 | 1.41% | 9,789 |
| Nov 4, 2025 | 4.02 | 4.02 | 3.81 | 3.91 | 3.91 | -3.10% | 31,619 |
| Nov 3, 2025 | 4.04 | 4.19 | 4.00 | 4.03 | 4.03 | 0.12% | 12,938 |
| Oct 31, 2025 | 4.10 | 4.16 | 4.00 | 4.03 | 4.03 | -2.78% | 16,382 |
| Oct 30, 2025 | 4.14 | 4.20 | 3.98 | 4.14 | 4.14 | 1.22% | 7,296 |
| Oct 29, 2025 | 4.05 | 4.32 | 4.05 | 4.09 | 4.09 | 4.60% | 53,462 |
| Oct 28, 2025 | 4.13 | 4.13 | 3.90 | 3.91 | 3.91 | -5.67% | 30,747 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.02 | 4.15 | 4.15 | -2.47% | 16,978 |
| Oct 24, 2025 | 4.20 | 4.28 | 4.19 | 4.25 | 4.25 | 1.19% | 10,903 |
| Oct 23, 2025 | 4.22 | 4.31 | 4.17 | 4.20 | 4.20 | -1.75% | 10,804 |
| Oct 22, 2025 | 4.19 | 4.34 | 4.19 | 4.28 | 4.28 | 2.52% | 23,834 |
| Oct 21, 2025 | 4.08 | 4.21 | 4.07 | 4.17 | 4.17 | 2.21% | 23,148 |
| Oct 20, 2025 | 4.00 | 4.08 | 3.97 | 4.08 | 4.08 | 2.51% | 23,357 |
| Oct 17, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.69% | 5,288 |
| Oct 16, 2025 | 3.92 | 4.11 | 3.92 | 4.09 | 4.09 | 2.25% | 13,563 |
| Oct 15, 2025 | 4.05 | 4.06 | 3.92 | 4.00 | 4.00 | -0.62% | 9,747 |
| Oct 14, 2025 | 3.96 | 4.12 | 3.90 | 4.03 | 4.03 | 0.12% | 17,398 |
| Oct 13, 2025 | 4.02 | 4.18 | 3.97 | 4.02 | 4.02 | -3.83% | 31,217 |
| Oct 10, 2025 | 3.98 | 4.18 | 3.92 | 4.18 | 4.18 | 3.21% | 54,745 |
| Oct 9, 2025 | 3.99 | 4.05 | 3.91 | 4.05 | 4.05 | 1.25% | 18,209 |
| Oct 8, 2025 | 3.82 | 4.00 | 3.81 | 4.00 | 4.00 | 4.17% | 10,441 |
| Oct 7, 2025 | 3.90 | 3.91 | 3.80 | 3.84 | 3.84 | -1.54% | 15,572 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -3.82% | 34,190 |
| Oct 3, 2025 | 4.05 | 4.16 | 4.04 | 4.06 | 4.06 | -0.12% | 8,126 |
| Oct 2, 2025 | 4.15 | 4.26 | 4.06 | 4.06 | 4.06 | -2.17% | 10,711 |
| Oct 1, 2025 | 4.25 | 4.30 | 4.15 | 4.15 | 4.15 | -4.16% | 14,304 |
| Sep 30, 2025 | 4.09 | 4.39 | 4.04 | 4.33 | 4.33 | 5.87% | 18,145 |
| Sep 29, 2025 | 3.96 | 4.09 | 3.93 | 4.09 | 4.09 | 4.07% | 9,116 |
| Sep 26, 2025 | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | -1.75% | 2,331 |
| Sep 25, 2025 | 4.04 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 3,788 |
| Sep 24, 2025 | 4.09 | 4.09 | 3.95 | 4.04 | 4.04 | -4.72% | 11,754 |
| Sep 23, 2025 | 4.31 | 4.31 | 4.13 | 4.24 | 4.24 | -1.40% | 9,080 |
| Sep 22, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 5.39% | 25,170 |
| Sep 19, 2025 | 3.93 | 4.09 | 3.89 | 4.08 | 4.08 | 4.48% | 11,139 |
| Sep 18, 2025 | 3.86 | 3.91 | 3.80 | 3.91 | 3.91 | 1.43% | 6,234 |
| Sep 17, 2025 | 3.85 | 3.90 | 3.76 | 3.85 | 3.85 | 0.26% | 6,688 |
| Sep 16, 2025 | 3.92 | 3.99 | 3.71 | 3.84 | 3.84 | -2.54% | 13,877 |
| Sep 15, 2025 | 4.15 | 4.15 | 3.85 | 3.94 | 3.94 | -4.14% | 38,141 |
| Sep 12, 2025 | 4.10 | 4.15 | 4.04 | 4.11 | 4.11 | 1.99% | 8,448 |
| Sep 11, 2025 | 3.78 | 4.43 | 3.78 | 4.03 | 4.03 | 7.47% | 52,151 |
| Sep 10, 2025 | 3.75 | 3.78 | 3.70 | 3.75 | 3.75 | - | 24,326 |
| Sep 9, 2025 | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | - | 5,688 |
| Sep 8, 2025 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | 0.13% | 13,957 |
| Sep 5, 2025 | 3.75 | 3.78 | 3.61 | 3.75 | 3.75 | -0.13% | 10,702 |
| Sep 4, 2025 | 3.71 | 3.78 | 3.66 | 3.75 | 3.75 | 1.35% | 23,175 |
| Sep 3, 2025 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | -0.27% | 5,581 |
| Sep 2, 2025 | 3.68 | 3.78 | 3.67 | 3.71 | 3.71 | 1.23% | 17,464 |
| Sep 1, 2025 | 3.82 | 3.82 | 3.57 | 3.67 | 3.67 | -6.98% | 28,601 |
| Aug 29, 2025 | 4.04 | 4.09 | 3.91 | 3.94 | 3.94 | -0.88% | 12,150 |
| Aug 28, 2025 | 3.76 | 4.02 | 3.76 | 3.98 | 3.98 | 5.86% | 17,767 |
| Aug 27, 2025 | 3.77 | 3.78 | 3.64 | 3.76 | 3.76 | -0.66% | 3,027 |
| Aug 26, 2025 | 3.68 | 3.78 | 3.50 | 3.78 | 3.78 | -0.53% | 34,013 |
| Aug 25, 2025 | 3.85 | 3.89 | 3.80 | 3.80 | 3.80 | -1.30% | 12,075 |
| Aug 22, 2025 | 3.97 | 3.97 | 3.81 | 3.85 | 3.85 | -2.90% | 14,306 |
| Aug 21, 2025 | 3.96 | 3.98 | 3.91 | 3.97 | 3.97 | 0.13% | 5,733 |
| Aug 20, 2025 | 4.03 | 4.03 | 3.94 | 3.96 | 3.96 | -0.63% | 2,772 |
| Aug 19, 2025 | 4.01 | 4.04 | 3.97 | 3.99 | 3.99 | -0.62% | 7,989 |
| Aug 18, 2025 | 4.03 | 4.07 | 3.99 | 4.01 | 4.01 | -2.20% | 13,867 |
| Aug 15, 2025 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.68% | 6,420 |
| Aug 14, 2025 | 4.14 | 4.21 | 4.05 | 4.17 | 4.17 | -0.12% | 15,685 |
| Aug 13, 2025 | 4.20 | 4.25 | 4.08 | 4.18 | 4.18 | -0.48% | 8,710 |
| Aug 12, 2025 | 4.22 | 4.30 | 4.10 | 4.20 | 4.20 | 0.60% | 9,750 |
| Aug 11, 2025 | 4.25 | 4.25 | 4.05 | 4.17 | 4.17 | 2.96% | 10,337 |
| Aug 8, 2025 | 4.15 | 4.16 | 4.05 | 4.05 | 4.05 | -2.41% | 14,188 |
| Aug 7, 2025 | 4.11 | 4.25 | 4.04 | 4.15 | 4.15 | 0.36% | 16,429 |
| Aug 6, 2025 | 3.95 | 4.20 | 3.86 | 4.14 | 4.14 | 3.12% | 23,211 |
| Aug 5, 2025 | 3.70 | 4.07 | 3.70 | 4.01 | 4.01 | 8.09% | 19,791 |
| Aug 4, 2025 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 1.37% | 9,223 |
| Aug 1, 2025 | 3.70 | 3.72 | 3.45 | 3.66 | 3.66 | -2.01% | 20,378 |
| Jul 31, 2025 | 3.98 | 3.99 | 3.64 | 3.74 | 3.74 | -8.23% | 53,971 |
| Jul 30, 2025 | 4.01 | 4.07 | 3.95 | 4.07 | 4.07 | -0.25% | 17,976 |
| Jul 29, 2025 | 4.06 | 4.20 | 3.99 | 4.08 | 4.08 | 0.49% | 8,564 |
| Jul 28, 2025 | 3.96 | 4.20 | 3.95 | 4.06 | 4.06 | 2.40% | 22,657 |
| Jul 25, 2025 | 4.10 | 4.17 | 3.97 | 3.97 | 3.97 | -6.49% | 38,574 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.21 | 4.24 | 4.24 | -1.40% | 7,976 |
| Jul 23, 2025 | 4.57 | 4.60 | 4.12 | 4.30 | 4.30 | -6.11% | 27,914 |
| Jul 22, 2025 | 4.11 | 4.79 | 4.11 | 4.58 | 4.58 | 11.71% | 61,595 |
| Jul 21, 2025 | 4.06 | 4.16 | 4.06 | 4.10 | 4.10 | 1.23% | 8,812 |