MEMSCAP, S.A. (FRA:MSBA)
Germany
· Delayed Price · Currency is EUR 3.795
-0.065 (-1.68%)
Last updated: Dec 5, 2025, 8:16 AM CET
MEMSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.68% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | - |
| Dec 3, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.68% | - |
| Dec 1, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Nov 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Nov 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.91% | - |
| Nov 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.86% | - |
| Nov 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Nov 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.28% | - |
| Nov 21, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Nov 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.71% | - |
| Nov 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.14% | - |
| Nov 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.94% | - |
| Nov 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.32% | - |
| Nov 14, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.30% | - |
| Nov 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Nov 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.74% | - |
| Nov 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.23% | - |
| Nov 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.46% | - |
| Nov 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.20% | - |
| Nov 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |
| Oct 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Oct 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.05% | - |
| Oct 29, 2025 | 3.79 | 4.22 | 3.79 | 4.22 | 4.22 | 4.98% | 3,181 |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Oct 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.11% | - |
| Oct 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.69% | - |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Oct 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.46% | - |
| Oct 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.65% | - |
| Oct 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.18% | - |
| Oct 16, 2025 | 3.88 | 4.09 | 3.88 | 4.09 | 4.09 | 4.87% | 4,175 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | - |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.83% | - |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.92% | - |
| Oct 10, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.39% | - |
| Oct 9, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.18% | - |
| Oct 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.39% | - |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Oct 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.89% | - |
| Oct 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.24% | - |
| Oct 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.26% | - |
| Sep 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.04% | - |
| Sep 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.41% | - |
| Sep 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% | - |
| Sep 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.72% | - |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Sep 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.40% | - |
| Sep 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.46% | - |
| Sep 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.46% | - |
| Sep 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | - |
| Sep 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.60% | - |
| Sep 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -5.18% | - |
| Sep 15, 2025 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | 3.18% | 500 |
| Sep 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 7.52% | - |
| Sep 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | - |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.44% | - |
| Sep 8, 2025 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | 4.64% | 1,100 |
| Sep 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.39% | - |
| Sep 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Sep 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.26% | - |
| Sep 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -7.02% | - |
| Sep 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.90% | - |
| Aug 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 5.87% | - |
| Aug 28, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.68% | - |
| Aug 27, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Aug 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -5.72% | - |
| Aug 25, 2025 | 3.76 | 3.94 | 3.76 | 3.94 | 3.94 | 4.93% | 942 |
| Aug 22, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -2.98% | 6 |
| Aug 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.64% | - |
| Aug 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.64% | - |
| Aug 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.12% | - |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.72% | - |
| Aug 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.12% | - |
| Aug 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.61% | - |
| Aug 12, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.80% | - |
| Aug 11, 2025 | 3.95 | 4.28 | 3.95 | 4.28 | 4.28 | 5.17% | 739 |
| Aug 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.75% | - |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.44% | - |
| Aug 6, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 5.96% | - |
| Aug 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.69% | - |
| Aug 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.61% | - |
| Aug 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -8.19% | - |
| Jul 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -6.02% | - |
| Jul 29, 2025 | 3.96 | 4.24 | 3.96 | 4.24 | 4.24 | 9.43% | 544 |
| Jul 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.49% | - |
| Jul 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.41% | - |
| Jul 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.94% | - |
| Jul 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 12.48% | - |
| Jul 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.38% | - |
| Jul 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.13% | - |