Societe de Conseil en Externalisation et en Marketing Internet - SCEMI Société Anonyme (EPA:MLCMI)
France
· Delayed Price · Currency is EUR 3.360
+0.160 (5.00%)
At close: Apr 28, 2026
EPA:MLCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 872 |
| Apr 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 53 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | - | 15 |
| Apr 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | 183 |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | 500 |
| Apr 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 24, 2026 | 3.08 | 3.56 | 3.08 | 3.56 | 3.56 | 0.56% | 75 |
| Feb 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 3 |
| Feb 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 13, 2026 | 3.08 | 3.58 | 3.08 | 3.58 | 3.58 | 8.48% | 26 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.81% | 430 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.94% | 5 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 10.19% | 25 |
| Jan 20, 2026 | 3.46 | 3.46 | 3.14 | 3.14 | 3.14 | -1.26% | 812 |
| Jan 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | 440 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.21% | 46 |
| Jan 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.27% | 25 |
| Jan 6, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 167 |
| Jan 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -12.97% | 158 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 1 |
| Dec 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 15.09% | 2 |
| Dec 23, 2025 | 3.56 | 3.56 | 3.18 | 3.18 | 3.18 | -13.11% | 1,711 |
| Dec 22, 2025 | 3.26 | 3.66 | 3.26 | 3.66 | 3.66 | 5.78% | 133 |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.98% | 1,149 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | 1,147 |
| Dec 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 18.87% | 4 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -15.43% | 1,086 |
| Dec 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Dec 12, 2025 | 3.40 | 3.76 | 3.40 | 3.76 | 3.76 | 0.53% | 106 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 969 |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 17.50% | 6 |
| Dec 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.59% | 20 |
| Dec 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -22.75% | 564 |
| Dec 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |