MEMSCAP SA MEMS
EURONEXT · France · Electronic Technology
€4.94-0.17 (-3.33%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.11 | +2.00% | €4.98 | €5.16 | €4.98 | 6.81K |
| 2026-09-29 | €5.01 | -0.40% | €5.02 | €5.05 | €4.98 | 7.32K |
| 2026-09-28 | €5.03 | -2.52% | €5.01 | €5.15 | €5.01 | 5.87K |
| 2026-09-25 | €5.16 | +2.18% | €5.12 | €5.20 | €5.06 | 7.08K |
| 2026-09-24 | €5.05 | -2.13% | €5.16 | €5.20 | €5.05 | 9.72K |
| 2026-09-23 | €5.16 | +3.20% | €5.00 | €5.20 | €5.00 | 6.32K |
| 2026-09-22 | €5.00 | -1.19% | €5.05 | €5.05 | €5.00 | 4.12K |
| 2026-09-21 | €5.06 | -1.17% | €5.07 | €5.12 | €5.01 | 8.02K |
| 2026-09-18 | €5.12 | +2.20% | €5.01 | €5.12 | €5.01 | 5.43K |
| 2026-09-17 | €5.01 | -1.76% | €5.10 | €5.12 | €5.01 | 6.45K |
| 2026-09-16 | €5.10 | -0.20% | €5.11 | €5.15 | €5.07 | 4.65K |
| 2026-09-15 | €5.11 | -0.58% | €5.15 | €5.15 | €5.11 | 6.12K |
| 2026-09-14 | €5.14 | +1.58% | €5.14 | €5.20 | €5.10 | 5.08K |
| 2026-09-11 | €5.06 | +0.40% | €5.04 | €5.08 | €5.04 | 2.59K |
| 2026-09-10 | €5.04 | -0.20% | €5.00 | €5.05 | €4.98 | 7.80K |
| 2026-09-09 | €5.05 | -3.81% | €5.33 | €5.50 | €5.00 | 23.21K |
| 2026-09-08 | €5.25 | -0.94% | €5.35 | €5.35 | €5.24 | 6.60K |
| 2026-09-07 | €5.30 | +3.11% | €5.20 | €5.35 | €5.20 | 19.94K |
| 2026-09-04 | €5.14 | 0.00% | €5.19 | €5.19 | €5.06 | 7.42K |
| 2026-09-03 | €5.14 | +2.80% | €5.03 | €5.14 | €4.98 | 11.91K |
| 2026-09-02 | €5.00 | +2.04% | €4.93 | €5.10 | €4.89 | 19.07K |
| 2026-09-01 | €4.90 | +1.24% | €4.88 | €5.02 | €4.85 | 27.95K |
| 2026-08-31 | €4.84 | +1.15% | €4.84 | €4.85 | €4.78 | 11.39K |
| 2026-08-28 | €4.78 | -0.83% | €4.86 | €4.86 | €4.78 | 5.36K |
| 2026-08-27 | €4.82 | -0.31% | €4.89 | €4.89 | €4.78 | 7.71K |
| 2026-08-26 | €4.84 | -0.41% | €4.86 | €4.86 | €4.80 | 4.24K |
| 2026-08-25 | €4.86 | +0.41% | €4.86 | €4.86 | €4.82 | 3.61K |
| 2026-08-24 | €4.84 | -0.51% | €4.85 | €4.85 | €4.78 | 6.28K |
| 2026-08-21 | €4.86 | +0.52% | €4.84 | €4.86 | €4.80 | 3.08K |
| 2026-08-20 | €4.84 | +1.47% | €4.77 | €4.89 | €4.75 | 4.53K |
| 2026-08-19 | €4.77 | -1.65% | €4.85 | €4.87 | €4.74 | 13.13K |
| 2026-08-18 | €4.85 | -2.12% | €4.97 | €4.97 | €4.82 | 7.17K |
| 2026-08-17 | €4.95 | -0.30% | €5.02 | €5.02 | €4.89 | 15.87K |
| 2026-08-14 | €4.97 | -1.58% | €5.05 | €5.05 | €4.95 | 15.17K |
| 2026-08-13 | €5.05 | -0.20% | €5.20 | €5.20 | €5.02 | 4.67K |
| 2026-08-12 | €5.06 | -0.78% | €5.20 | €5.25 | €5.01 | 14.85K |
| 2026-08-11 | €5.10 | -1.54% | €5.18 | €5.21 | €5.06 | 9.19K |
| 2026-08-10 | €5.18 | -0.38% | €5.28 | €5.43 | €5.08 | 23.22K |
| 2026-08-07 | €5.20 | +3.79% | €5.01 | €5.22 | €5.01 | 11.57K |
| 2026-08-06 | €5.01 | +0.60% | €5.03 | €5.13 | €5.00 | 5.05K |
| 2026-08-05 | €4.98 | +1.63% | €5.15 | €5.15 | €4.95 | 9.88K |
| 2026-08-04 | €4.90 | +2.08% | €4.82 | €5.14 | €4.82 | 24.40K |
| 2026-08-03 | €4.80 | +1.27% | €4.80 | €4.81 | €4.72 | 13.63K |
| 2026-07-31 | €4.74 | -2.37% | €4.96 | €4.96 | €4.73 | 15.00K |
| 2026-07-30 | €4.86 | -1.92% | €4.96 | €4.97 | €4.73 | 21.58K |
| 2026-07-29 | €4.95 | +7.14% | €4.90 | €5.18 | €4.84 | 55.41K |
| 2026-07-28 | €4.62 | -2.33% | €4.80 | €4.85 | €4.60 | 10.31K |
| 2026-07-27 | €4.73 | -0.42% | €4.80 | €4.90 | €4.70 | 8.46K |
| 2026-07-24 | €4.75 | +1.28% | €4.70 | €4.84 | €4.70 | 2.86K |
| 2026-07-23 | €4.69 | -1.26% | €4.82 | €4.89 | €4.68 | 6.66K |
| 2026-07-22 | €4.75 | -0.42% | €4.83 | €4.83 | €4.72 | 2.45K |
| 2026-07-21 | €4.77 | +4.49% | €4.58 | €4.83 | €4.57 | 4.08K |
| 2026-07-20 | €4.57 | -0.76% | €4.60 | €4.74 | €4.57 | 11.94K |
| 2026-07-17 | €4.60 | -3.66% | €4.85 | €4.85 | €4.55 | 20.41K |
| 2026-07-16 | €4.78 | +1.17% | €4.74 | €4.87 | €4.70 | 21.98K |
| 2026-07-15 | €4.72 | +0.43% | €4.71 | €4.72 | €4.66 | 2.04K |
| 2026-07-14 | €4.70 | +0.43% | €4.68 | €4.78 | €4.62 | 5.75K |
| 2026-07-13 | €4.68 | -0.85% | €4.72 | €4.74 | €4.57 | 19.94K |
| 2026-07-10 | €4.72 | -2.48% | €4.89 | €4.89 | €4.72 | 8.26K |
| 2026-07-09 | €4.84 | +3.97% | €4.66 | €4.89 | €4.66 | 13.97K |
| 2026-07-08 | €4.66 | -0.75% | €4.69 | €4.72 | €4.52 | 28.25K |
| 2026-07-07 | €4.69 | -5.44% | €4.95 | €4.95 | €4.64 | 18.28K |
| 2026-07-06 | €4.96 | +1.22% | €4.93 | €4.96 | €4.75 | 16.75K |
| 2026-07-03 | €4.90 | +5.04% | €4.66 | €4.93 | €4.64 | 17.44K |
| 2026-07-02 | €4.66 | -1.69% | €4.70 | €4.80 | €4.51 | 38.00K |
| 2026-07-01 | €4.74 | +2.26% | €4.64 | €4.80 | €4.64 | 14.57K |
| 2026-06-30 | €4.64 | +1.31% | €4.57 | €4.66 | €4.57 | 14.64K |
| 2026-06-29 | €4.58 | -1.72% | €4.78 | €4.78 | €4.57 | 26.21K |
| 2026-06-26 | €4.66 | -1.06% | €4.75 | €4.75 | €4.50 | 46.21K |
| 2026-06-25 | €4.71 | -1.46% | €4.71 | €5.00 | €4.68 | 55.85K |
| 2026-06-24 | €4.78 | -7.00% | €5.17 | €5.17 | €4.69 | 76.30K |
| 2026-06-23 | €5.14 | -3.56% | €5.45 | €5.50 | €5.01 | 42.80K |
| 2026-06-22 | €5.33 | -9.35% | €5.85 | €5.85 | €5.27 | 39.91K |
| 2026-06-19 | €5.88 | +1.38% | €5.91 | €5.91 | €5.72 | 33.61K |
| 2026-06-18 | €5.80 | -3.17% | €5.91 | €6.00 | €5.72 | 45.34K |
| 2026-06-17 | €5.99 | +0.50% | €6.05 | €6.09 | €5.91 | 13.74K |
| 2026-06-16 | €5.96 | -0.83% | €5.99 | €6.23 | €5.88 | 44.09K |
| 2026-06-15 | €6.01 | +5.25% | €5.81 | €6.13 | €5.79 | 28.95K |
| 2026-06-12 | €5.71 | +0.18% | €5.75 | €5.80 | €5.70 | 13.02K |
| 2026-06-11 | €5.70 | -1.04% | €5.77 | €5.77 | €5.70 | 23.20K |
| 2026-06-10 | €5.76 | -0.69% | €5.80 | €5.80 | €5.70 | 78.66K |
| 2026-06-09 | €5.80 | -1.53% | €5.94 | €6.00 | €5.70 | 47.05K |
| 2026-06-08 | €5.89 | -1.83% | €5.89 | €5.94 | €5.60 | 44.34K |
| 2026-06-05 | €6.00 | -2.76% | €6.16 | €6.16 | €6.00 | 37.13K |
| 2026-06-04 | €6.17 | +2.15% | €6.10 | €6.18 | €5.97 | 38.06K |
| 2026-06-03 | €6.04 | -1.79% | €6.10 | €6.32 | €6.01 | 62.50K |
| 2026-06-02 | €6.15 | +3.54% | €6.08 | €6.15 | €5.90 | 70.20K |
| 2026-06-01 | €5.94 | +1.89% | €5.90 | €6.18 | €5.85 | 106.87K |
| 2026-05-29 | €5.83 | -0.51% | €5.94 | €5.95 | €5.74 | 21.08K |
| 2026-05-28 | €5.86 | +2.81% | €5.66 | €5.88 | €5.62 | 33.27K |