MEMSCAP, S.A. (EPA:MEMS)
France
· Delayed Price · Currency is EUR 5.24
-0.32 (-5.76%)
Apr 28, 2026, 5:35 PM CET
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.54 | 5.64 | 5.20 | 5.24 | 5.24 | -5.76% | 55,065 |
| Apr 27, 2026 | 5.20 | 5.72 | 5.15 | 5.56 | 5.56 | 4.51% | 107,290 |
| Apr 24, 2026 | 5.58 | 5.77 | 5.13 | 5.32 | 5.32 | -4.66% | 83,299 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.52 | 5.58 | 5.58 | -7.31% | 82,184 |
| Apr 22, 2026 | 5.90 | 6.32 | 5.80 | 6.02 | 6.02 | 4.70% | 143,310 |
| Apr 21, 2026 | 6.18 | 6.59 | 5.40 | 5.75 | 5.75 | -9.59% | 292,432 |
| Apr 20, 2026 | 5.56 | 6.60 | 5.47 | 6.36 | 6.36 | 25.20% | 677,517 |
| Apr 17, 2026 | 4.46 | 5.78 | 4.42 | 5.08 | 5.08 | 15.59% | 329,288 |
| Apr 16, 2026 | 4.40 | 4.41 | 4.36 | 4.40 | 4.40 | 1.03% | 7,765 |
| Apr 15, 2026 | 4.47 | 4.47 | 4.33 | 4.35 | 4.35 | -2.58% | 3,687 |
| Apr 14, 2026 | 4.50 | 4.50 | 4.40 | 4.47 | 4.47 | -1.22% | 5,830 |
| Apr 13, 2026 | 4.29 | 4.54 | 4.29 | 4.52 | 4.52 | 3.91% | 13,967 |
| Apr 10, 2026 | 4.35 | 4.35 | 4.33 | 4.35 | 4.35 | 0.12% | 2,977 |
| Apr 9, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.05% | 3,219 |
| Apr 8, 2026 | 4.38 | 4.39 | 4.30 | 4.30 | 4.30 | 0.47% | 19,352 |
| Apr 7, 2026 | 4.26 | 4.33 | 4.26 | 4.28 | 4.28 | -0.70% | 5,284 |
| Apr 2, 2026 | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | - | 3,280 |
| Apr 1, 2026 | 4.13 | 4.33 | 4.13 | 4.31 | 4.31 | 4.36% | 12,765 |
| Mar 31, 2026 | 4.12 | 4.15 | 4.04 | 4.13 | 4.13 | -1.67% | 32,679 |
| Mar 30, 2026 | 4.34 | 4.38 | 4.15 | 4.20 | 4.20 | -3.23% | 40,163 |
| Mar 27, 2026 | 4.47 | 4.47 | 4.34 | 4.34 | 4.34 | -2.03% | 18,240 |
| Mar 26, 2026 | 4.67 | 4.67 | 4.41 | 4.43 | 4.43 | -4.53% | 20,227 |
| Mar 25, 2026 | 4.60 | 4.66 | 4.52 | 4.64 | 4.64 | 3.92% | 6,376 |
| Mar 24, 2026 | 4.60 | 4.61 | 4.47 | 4.47 | 4.47 | -0.56% | 6,713 |
| Mar 23, 2026 | 4.54 | 4.54 | 4.34 | 4.49 | 4.49 | -1.10% | 13,116 |
| Mar 20, 2026 | 4.57 | 4.63 | 4.50 | 4.54 | 4.54 | - | 3,764 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.54 | 4.54 | 4.54 | -2.26% | 6,516 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.60 | 4.65 | 4.65 | 0.98% | 6,309 |
| Mar 17, 2026 | 4.48 | 4.68 | 4.44 | 4.60 | 4.60 | 3.37% | 9,220 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.38 | 4.45 | 4.45 | 1.71% | 4,279 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.37 | 4.38 | 4.38 | -0.79% | 7,075 |
| Mar 12, 2026 | 4.32 | 4.45 | 4.32 | 4.41 | 4.41 | -1.89% | 13,486 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.41 | 4.50 | 4.50 | -1.43% | 3,552 |
| Mar 10, 2026 | 4.48 | 4.60 | 4.38 | 4.56 | 4.56 | 3.52% | 13,448 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.30 | 4.41 | 4.41 | -2.54% | 12,481 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | -3.00% | 6,174 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.55 | 4.66 | 4.66 | 1.75% | 4,575 |
| Mar 4, 2026 | 4.30 | 4.62 | 4.28 | 4.58 | 4.58 | 4.33% | 14,309 |
| Mar 3, 2026 | 4.61 | 4.62 | 4.28 | 4.39 | 4.39 | -4.98% | 42,765 |
| Mar 2, 2026 | 4.60 | 4.74 | 4.57 | 4.62 | 4.62 | -2.12% | 11,731 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.67 | 4.72 | 4.72 | -0.63% | 10,226 |
| Feb 26, 2026 | 4.60 | 4.85 | 4.60 | 4.75 | 4.75 | 3.37% | 12,644 |
| Feb 25, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | 0.11% | 23,083 |
| Feb 24, 2026 | 4.62 | 4.73 | 4.56 | 4.59 | 4.59 | -0.65% | 35,508 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -5.71% | 32,266 |
| Feb 20, 2026 | 4.96 | 5.00 | 4.86 | 4.90 | 4.90 | -1.01% | 15,739 |
| Feb 19, 2026 | 4.90 | 5.01 | 4.85 | 4.95 | 4.95 | 1.75% | 28,945 |
| Feb 18, 2026 | 5.04 | 5.04 | 4.82 | 4.87 | 4.87 | -2.31% | 13,868 |
| Feb 17, 2026 | 5.00 | 5.07 | 4.98 | 4.98 | 4.98 | -0.20% | 22,771 |
| Feb 16, 2026 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | 3.96% | 30,604 |
| Feb 13, 2026 | 5.19 | 5.19 | 4.76 | 4.80 | 4.80 | -2.54% | 61,231 |
| Feb 12, 2026 | 4.98 | 5.08 | 4.90 | 4.93 | 4.93 | 1.13% | 63,015 |
| Feb 11, 2026 | 4.58 | 4.94 | 4.55 | 4.87 | 4.87 | 9.44% | 72,702 |
| Feb 10, 2026 | 4.47 | 4.48 | 4.40 | 4.45 | 4.45 | -0.67% | 17,276 |
| Feb 9, 2026 | 4.24 | 4.52 | 4.24 | 4.48 | 4.48 | 5.41% | 37,888 |
| Feb 6, 2026 | 4.30 | 4.32 | 4.20 | 4.25 | 4.25 | -1.16% | 9,184 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -2.05% | 16,264 |
| Feb 4, 2026 | 4.45 | 4.54 | 4.35 | 4.39 | 4.39 | - | 23,582 |
| Feb 3, 2026 | 4.35 | 4.48 | 4.31 | 4.39 | 4.39 | 2.57% | 19,659 |
| Feb 2, 2026 | 4.10 | 4.30 | 4.10 | 4.28 | 4.28 | 3.88% | 22,150 |
| Jan 30, 2026 | 4.13 | 4.13 | 4.06 | 4.12 | 4.12 | -0.72% | 4,765 |
| Jan 29, 2026 | 4.12 | 4.23 | 4.11 | 4.15 | 4.15 | 0.48% | 16,358 |
| Jan 28, 2026 | 4.11 | 4.48 | 4.05 | 4.13 | 4.13 | 0.61% | 117,714 |
| Jan 27, 2026 | 4.11 | 4.11 | 4.01 | 4.11 | 4.11 | 1.61% | 16,902 |
| Jan 26, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -2.18% | 13,357 |
| Jan 23, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 1.98% | 14,971 |
| Jan 22, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -1.22% | 3,748 |
| Jan 21, 2026 | 3.97 | 4.13 | 3.97 | 4.10 | 4.10 | 1.74% | 4,954 |
| Jan 20, 2026 | 4.04 | 4.04 | 3.95 | 4.03 | 4.03 | -0.25% | 4,544 |
| Jan 19, 2026 | 3.95 | 4.05 | 3.92 | 4.04 | 4.04 | 0.12% | 9,854 |
| Jan 16, 2026 | 4.18 | 4.18 | 3.93 | 4.04 | 4.04 | -0.98% | 34,203 |
| Jan 15, 2026 | 4.09 | 4.09 | 4.01 | 4.08 | 4.08 | -0.37% | 3,656 |
| Jan 14, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 3.28% | 14,157 |
| Jan 13, 2026 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | -1.49% | 9,754 |
| Jan 12, 2026 | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | -0.50% | 9,682 |
| Jan 9, 2026 | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | 1.76% | 30,660 |
| Jan 8, 2026 | 4.14 | 4.19 | 3.94 | 3.97 | 3.97 | -5.70% | 31,863 |
| Jan 7, 2026 | 4.20 | 4.25 | 4.14 | 4.21 | 4.21 | 1.20% | 9,682 |
| Jan 6, 2026 | 4.15 | 4.30 | 4.08 | 4.16 | 4.16 | 0.24% | 15,875 |
| Jan 5, 2026 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 4.53% | 23,685 |
| Jan 2, 2026 | 4.13 | 4.13 | 3.72 | 3.97 | 3.97 | -3.76% | 50,479 |
| Dec 31, 2025 | 4.29 | 4.30 | 4.13 | 4.13 | 4.13 | -3.73% | 13,655 |
| Dec 30, 2025 | 4.17 | 4.29 | 4.17 | 4.29 | 4.29 | 2.51% | 19,187 |
| Dec 29, 2025 | 4.24 | 4.32 | 4.10 | 4.18 | 4.18 | -2.79% | 43,324 |
| Dec 24, 2025 | 4.61 | 5.00 | 4.28 | 4.30 | 4.30 | -4.44% | 101,918 |
| Dec 23, 2025 | 4.05 | 4.55 | 4.05 | 4.50 | 4.50 | 11.11% | 124,276 |
| Dec 22, 2025 | 3.80 | 4.10 | 3.80 | 4.05 | 4.05 | 5.61% | 56,224 |
| Dec 19, 2025 | 3.81 | 3.85 | 3.80 | 3.84 | 3.84 | -0.78% | 11,158 |
| Dec 18, 2025 | 3.90 | 3.91 | 3.81 | 3.87 | 3.87 | -1.78% | 8,040 |
| Dec 17, 2025 | 3.93 | 3.95 | 3.87 | 3.94 | 3.94 | 0.25% | 4,144 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.87 | 3.93 | 3.93 | -0.76% | 1,662 |
| Dec 15, 2025 | 3.94 | 3.96 | 3.83 | 3.96 | 3.96 | 1.93% | 5,161 |
| Dec 12, 2025 | 3.92 | 3.93 | 3.83 | 3.88 | 3.88 | -1.52% | 6,839 |
| Dec 11, 2025 | 3.91 | 3.96 | 3.91 | 3.94 | 3.94 | -0.88% | 1,006 |
| Dec 10, 2025 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | -0.62% | 4,147 |
| Dec 9, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.63% | 4,317 |
| Dec 8, 2025 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 2.05% | 2,846 |
| 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 |