TipRanks
Go Ultimate55% OFF

MEMSCAP SA (0NYT) Historical Prices

GB:0NYT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.965.004.965.005.00+0.30%30.05
Oct 29, 20264.994.994.994.994.99+0.00%00.00
Oct 28, 20264.994.994.994.994.99+1.73%10.02
Oct 27, 20264.904.904.904.904.90+5.83%00.00
Oct 26, 20264.564.634.564.634.63+1.54%560.79
Oct 23, 20264.564.564.534.564.56+0.00%00.00
Oct 22, 20264.534.564.534.564.56-1.72%210.28
Oct 21, 20264.644.644.644.644.64-0.64%20.03
Oct 20, 20264.674.674.674.674.67+3.09%841.12
Oct 19, 20264.584.584.534.534.53-0.44%20.03
Oct 16, 20264.454.554.454.554.55-3.40%250.29
Oct 15, 20264.824.824.714.714.71-0.84%10.01
Oct 14, 20264.754.854.754.754.75+0.00%00.00
Oct 13, 20264.804.854.754.754.75-2.26%160.17
Oct 12, 20264.714.864.714.864.86+3.40%50.05
Oct 09, 20264.594.704.594.704.70+3.52%20.02
Oct 08, 20264.844.844.374.544.54-7.54%3613.36
Oct 07, 20264.914.914.914.914.91+0.20%10.01
Oct 06, 20264.904.944.904.904.90+0.00%2031.89
Oct 05, 20264.844.904.844.904.90+0.51%410.37
Oct 02, 20264.954.954.864.884.88-1.32%370.32
Oct 01, 20265.115.114.904.944.94-1.40%500.43
Sep 30, 20265.015.015.015.015.01+0.60%00.00
Sep 29, 20265.055.054.984.984.98-3.30%1841.58
Sep 28, 20265.165.165.155.155.15-0.19%10.01
Sep 25, 20265.055.165.055.165.16-0.77%90.08
Sep 24, 20265.205.205.205.205.20+1.36%00.00
Sep 23, 20265.005.135.005.135.13+2.60%3052.38
Sep 22, 20265.015.055.005.005.00-0.20%960.72
Sep 21, 20265.125.125.015.015.01-1.18%610.46
Sep 18, 20265.075.075.075.075.07+0.00%40.03
Sep 17, 20265.105.105.075.075.07-0.59%10.01
Sep 16, 20265.115.145.095.105.10-0.78%120.07
Sep 15, 20265.155.155.145.145.14+0.19%150.08
Sep 14, 20265.135.135.135.135.13+2.60%30.02
Sep 11, 20265.005.005.005.005.00+0.00%00.00
Sep 10, 20265.005.005.005.005.00-3.66%00.00
Sep 09, 20265.495.495.195.195.19-0.95%630.30
Sep 08, 20265.355.355.245.245.24-1.13%50.02
Sep 07, 20265.205.355.205.305.30+3.92%1450.69
Sep 04, 20265.145.195.105.105.10+0.20%740.35
Sep 03, 20265.095.095.095.095.09+1.60%00.00
Sep 02, 20264.945.124.945.015.01+1.42%20.01
Sep 01, 20264.884.994.884.944.94+2.70%820.36
Aug 31, 20264.814.864.794.814.81+0.00%00.00
Aug 28, 20264.864.864.794.814.81-0.21%1080.26
Aug 27, 20264.824.824.824.824.82+0.00%00.00
Aug 26, 20264.824.824.824.824.82-0.82%00.00
Aug 25, 20264.864.864.864.864.86+0.52%150.03
Aug 24, 20264.854.864.824.844.84+0.31%340.05