MEMSCAP SA(FR:MEMS)
€5.10+0.01 (+0.20%)
FR:MEMS
MEMSCAP SA historical prices
€5.10
At close:+0.01 (+0.20%)
Want to see FR:MEMS full AI Analyst Report?
MEMSCAP SA (MEMS) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.13 | 5.13 | 5.02 | 5.10 | 5.10 | +0.20% | 4,183 | 0.46 |
| Nov 10, 2026 | 4.88 | 5.09 | 4.88 | 5.09 | 5.09 | +5.60% | 12,888 | 1.44 |
| Nov 09, 2026 | 4.85 | 4.90 | 4.84 | 4.90 | 4.90 | +1.66% | 4,141 | 0.45 |
| Nov 06, 2026 | 4.84 | 4.84 | 4.71 | 4.82 | 4.82 | -0.41% | 7,843 | 0.86 |
| Nov 05, 2026 | 4.82 | 4.90 | 4.78 | 4.84 | 4.84 | +0.31% | 9,591 | 1.02 |
| Nov 04, 2026 | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | +0.31% | 4,112 | 0.43 |
| Nov 03, 2026 | 4.92 | 4.92 | 4.81 | 4.81 | 4.81 | -0.41% | 3,828 | 0.40 |
| Nov 02, 2026 | 4.96 | 4.96 | 4.81 | 4.83 | 4.83 | -2.52% | 6,492 | 0.68 |
| Oct 30, 2026 | 5.04 | 5.04 | 4.95 | 4.96 | 4.96 | -0.90% | 13,141 | 1.35 |
| Oct 29, 2026 | 5.03 | 5.05 | 4.98 | 5.00 | 5.00 | -0.60% | 9,565 | 0.97 |
| Oct 28, 2026 | 5.05 | 5.05 | 4.96 | 5.03 | 5.03 | -0.40% | 5,049 | 0.51 |
| Oct 27, 2026 | 4.92 | 5.10 | 4.81 | 5.05 | 5.05 | +9.07% | 33,287 | 3.40 |
| Oct 26, 2026 | 4.56 | 4.68 | 4.51 | 4.63 | 4.63 | +2.66% | 8,245 | 0.78 |
| Oct 23, 2026 | 4.55 | 4.65 | 4.51 | 4.51 | 4.51 | -0.77% | 7,501 | 0.71 |
| Oct 22, 2026 | 4.67 | 4.67 | 4.53 | 4.55 | 4.55 | -2.47% | 3,176 | 0.30 |
| Oct 21, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -0.53% | 978 | 0.09 |
| Oct 20, 2026 | 4.67 | 4.69 | 4.61 | 4.69 | 4.69 | -0.11% | 6,399 | 0.60 |
| Oct 19, 2026 | 4.55 | 4.69 | 4.54 | 4.69 | 4.69 | +2.96% | 3,486 | 0.33 |
| Oct 16, 2026 | 4.72 | 4.72 | 4.45 | 4.56 | 4.56 | -3.50% | 10,045 | 0.95 |
| Oct 15, 2026 | 4.74 | 4.81 | 4.66 | 4.72 | 4.72 | -1.67% | 4,614 | 0.43 |
| Oct 14, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | +0.42% | 2,885 | 0.26 |
| Oct 13, 2026 | 4.78 | 4.85 | 4.74 | 4.78 | 4.78 | -1.44% | 6,062 | 0.54 |
| Oct 12, 2026 | 4.70 | 4.88 | 4.70 | 4.85 | 4.85 | +1.04% | 7,271 | 0.65 |
| Oct 09, 2026 | 4.60 | 4.80 | 4.59 | 4.80 | 4.80 | +4.69% | 11,098 | 1.00 |
| Oct 08, 2026 | 4.85 | 4.85 | 4.37 | 4.59 | 4.59 | -7.00% | 51,066 | 4.83 |
| Oct 07, 2026 | 4.90 | 5.03 | 4.88 | 4.93 | 4.93 | -0.20% | 8,302 | 0.79 |
| Oct 06, 2026 | 4.90 | 4.94 | 4.87 | 4.94 | 4.94 | +0.82% | 2,719 | 0.25 |
| Oct 05, 2026 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | -0.20% | 5,195 | 0.47 |
| Oct 02, 2026 | 4.87 | 4.98 | 4.86 | 4.91 | 4.91 | -0.61% | 8,212 | 0.73 |
| Oct 01, 2026 | 5.11 | 5.11 | 4.83 | 4.94 | 4.94 | -3.33% | 9,499 | 0.83 |
| Sep 30, 2026 | 4.98 | 5.16 | 4.98 | 5.11 | 5.11 | +2.00% | 6,806 | 0.59 |
| Sep 29, 2026 | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | -0.40% | 7,319 | 0.61 |
| Sep 28, 2026 | 5.01 | 5.15 | 5.01 | 5.03 | 5.03 | -2.52% | 5,869 | 0.48 |
| Sep 25, 2026 | 5.12 | 5.20 | 5.06 | 5.16 | 5.16 | +2.18% | 7,081 | 0.58 |
| Sep 24, 2026 | 5.16 | 5.20 | 5.05 | 5.05 | 5.05 | -2.13% | 9,715 | 0.77 |
| Sep 23, 2026 | 5.00 | 5.20 | 5.00 | 5.16 | 5.16 | +3.20% | 6,318 | 0.48 |
| Sep 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.19% | 4,116 | 0.29 |
| Sep 21, 2026 | 5.07 | 5.12 | 5.01 | 5.06 | 5.06 | -1.17% | 8,020 | 0.53 |
| Sep 18, 2026 | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | +2.20% | 5,432 | 0.35 |
| Sep 17, 2026 | 5.10 | 5.12 | 5.01 | 5.01 | 5.01 | -1.76% | 6,448 | 0.40 |
| Sep 16, 2026 | 5.11 | 5.15 | 5.07 | 5.10 | 5.10 | -0.20% | 4,645 | 0.28 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.58% | 6,118 | 0.35 |
| Sep 14, 2026 | 5.14 | 5.20 | 5.10 | 5.14 | 5.14 | +1.58% | 5,078 | 0.29 |
| Sep 11, 2026 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | +0.40% | 2,594 | 0.14 |
| Sep 10, 2026 | 5.00 | 5.05 | 4.98 | 5.04 | 5.04 | -0.20% | 7,800 | 0.42 |
| Sep 09, 2026 | 5.33 | 5.50 | 5.00 | 5.05 | 5.05 | -3.81% | 23,211 | 1.27 |
| Sep 08, 2026 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -0.94% | 6,603 | 0.36 |
| Sep 07, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | +3.11% | 19,935 | 1.02 |
| Sep 04, 2026 | 5.19 | 5.19 | 5.06 | 5.14 | 5.14 | 0.00% | 7,419 | 0.37 |
| Sep 03, 2026 | 5.03 | 5.14 | 4.98 | 5.14 | 5.14 | +2.80% | 11,905 | 0.58 |
