MEMSCAP SA (FR:MEMS)
:MEMS
Want to see FR:MEMS full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 29, 2026
5.94
5.95
5.74
5.83
5.83
-0.51%
21,084
0.42
May 28, 2026
5.66
5.88
5.62
5.86
5.86
+2.81%
33,271
0.66
May 27, 2026
5.90
6.12
5.70
5.70
5.70
-1.72%
94,135
1.93
May 26, 2026
5.84
5.94
5.50
5.80
5.80
+1.93%
77,319
1.62
May 25, 2026
5.23
5.74
5.21
5.69
5.69
+9.21%
72,251
1.54
May 22, 2026
5.24
5.30
5.10
5.21
5.21
-1.33%
32,150
0.68
May 21, 2026
5.33
5.35
5.20
5.28
5.28
-0.38%
16,958
0.36
May 20, 2026
5.01
5.30
5.01
5.30
5.30
+5.58%
22,137
0.47
May 19, 2026
5.28
5.28
5.00
5.02
5.02
-4.56%
29,706
0.63
May 18, 2026
5.36
5.39
5.25
5.26
5.26
-1.87%
28,498
0.61
May 15, 2026
5.29
5.58
5.18
5.36
5.36
+1.32%
49,824
1.07
May 14, 2026
5.10
5.39
5.04
5.29
5.29
+6.44%
52,807
1.14
May 13, 2026
4.95
5.08
4.95
4.97
4.97
-0.20%
13,335
0.28
May 12, 2026
5.25
5.25
4.95
4.98
4.98
-4.05%
28,401
0.60
May 11, 2026
5.04
5.28
4.97
5.19
5.19
+5.27%
33,410
0.69
May 08, 2026
5.02
5.11
4.85
4.93
4.93
-2.18%
39,525
0.83
May 07, 2026
5.37
5.38
4.95
5.04
5.04
-2.70%
32,818
0.69
May 06, 2026
5.35
5.46
5.14
5.18
5.18
+3.39%
64,210
1.37
May 05, 2026
4.72
5.17
4.72
5.01
5.01
+6.48%
59,951
1.30
May 04, 2026
4.75
5.04
4.57
4.71
4.71
-1.05%
85,217
1.88
May 01, 2026
4.76
5.32
4.76
4.76
4.76
0.00%
0
0.00
Apr 30, 2026
5.29
5.32
4.76
4.76
4.76
-10.11%
133,759
3.05
Apr 29, 2026
5.32
5.52
5.24
5.29
5.29
+0.95%
47,732
1.11
Apr 28, 2026
5.54
5.64
5.20
5.24
5.24
-5.76%
55,065
1.29
Apr 27, 2026
5.20
5.72
5.15
5.56
5.56
+4.51%
107,290
2.51
Apr 24, 2026
5.58
5.77
5.13
5.32
5.32
-4.66%
83,299
2.00
Apr 23, 2026
6.10
6.10
5.52
5.58
5.58
-7.31%
82,184
2.03
Apr 22, 2026
5.90
6.32
5.80
6.02
6.02
+4.70%
143,310
3.72
Apr 21, 2026
6.18
6.59
5.40
5.75
5.75
-9.59%
292,432
8.61
Apr 20, 2026
5.56
6.60
5.47
6.36
6.36
+25.20%
677,517
29.12
Apr 17, 2026
4.46
5.78
4.42
5.08
5.08
+15.59%
329,288
18.18
Apr 16, 2026
4.40
4.41
4.36
4.40
4.40
+1.03%
7,765
0.43
Apr 15, 2026
4.47
4.47
4.33
4.35
4.35
-2.58%
3,687
0.20
Apr 14, 2026
4.50
4.50
4.40
4.47
4.47
-1.22%
5,830
0.31
Apr 13, 2026
4.29
4.54
4.29
4.52
4.52
+3.91%
13,967
0.75
Apr 10, 2026
4.35
4.35
4.33
4.35
4.35
+0.12%
2,977
0.16
Apr 09, 2026
4.27
4.35
4.27
4.35
4.35
+1.05%
3,219
0.17
Apr 08, 2026
4.38
4.39
4.30
4.30
4.30
+0.47%
19,352
1.02
Apr 07, 2026
4.26
4.33
4.26
4.28
4.28
-0.70%
5,284
0.27
Apr 06, 2026
4.31
4.31
4.21
4.31
4.31
0.00%
0
0.00
Apr 03, 2026
4.31
4.31
4.21
4.31
4.31
0.00%
0
0.00
Apr 02, 2026
4.21
4.31
4.21
4.31
4.31
0.00%
3,280
0.16
Apr 01, 2026
4.13
4.33
4.13
4.31
4.31
+4.36%
12,765
0.62
Mar 31, 2026
4.12
4.15
4.04
4.13
4.13
-1.67%
32,679
1.62
Mar 30, 2026
4.34
4.38
4.15
4.20
4.20
-3.23%
40,163
2.03
Mar 27, 2026
4.47
4.47
4.34
4.34
4.34
-2.03%
18,240
0.92
Mar 26, 2026
4.67
4.67
4.41
4.43
4.43
-4.53%
20,227
1.00
Mar 25, 2026
4.60
4.66
4.52
4.64
4.64
+3.92%
6,376
0.32
Mar 24, 2026
4.60
4.61
4.47
4.47
4.47
-0.56%
6,713
0.34
Mar 23, 2026
4.54
4.54
4.34
4.49
4.49
-1.10%
13,116
0.61
Rows: