MEMSCAP SA (FR:MEMS)
:MEMS
Time Period
3M
Events
Historical Prices
Rows:
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
Mar 20, 2026
4.57
4.63
4.50
4.54
4.54
0.00%
3,764
0.16
Mar 19, 2026
4.65
4.65
4.54
4.54
4.54
-2.26%
6,516
0.27
Mar 18, 2026
4.68
4.68
4.60
4.65
4.65
+0.98%
6,309
0.26
Mar 17, 2026
4.48
4.68
4.44
4.60
4.60
+3.37%
9,220
0.38
Mar 16, 2026
4.50
4.50
4.38
4.45
4.45
+1.71%
4,279
0.18
Mar 13, 2026
4.37
4.45
4.37
4.38
4.38
-0.79%
7,075
0.29
Mar 12, 2026
4.32
4.45
4.32
4.41
4.41
-1.89%
13,486
0.56
Mar 11, 2026
4.56
4.56
4.41
4.50
4.50
-1.43%
3,552
0.15
Mar 10, 2026
4.48
4.60
4.38
4.56
4.56
+3.52%
13,448
0.57
Mar 09, 2026
4.50
4.50
4.30
4.41
4.41
-2.54%
12,481
0.53
Mar 06, 2026
4.78
4.78
4.50
4.52
4.52
-3.00%
6,174
0.26
Mar 05, 2026
4.60
4.70
4.55
4.66
4.66
+1.75%
4,575
0.19
Mar 04, 2026
4.30
4.62
4.28
4.58
4.58
+4.33%
14,309
0.61
Mar 03, 2026
4.61
4.62
4.28
4.39
4.39
-4.98%
42,765
1.87
Mar 02, 2026
4.60
4.74
4.57
4.62
4.62
-2.12%
11,731
0.52
Feb 27, 2026
4.80
4.80
4.67
4.72
4.72
-0.63%
10,226
0.45
Feb 26, 2026
4.60
4.85
4.60
4.75
4.75
+3.37%
12,644
0.56
Feb 25, 2026
4.60
4.60
4.56
4.60
4.60
+0.11%
23,083
1.04
Feb 24, 2026
4.62
4.73
4.56
4.59
4.59
-0.65%
35,508
1.63
Feb 23, 2026
4.90
4.90
4.62
4.62
4.62
-5.71%
32,266
1.49
Feb 20, 2026
4.96
5.00
4.86
4.90
4.90
-1.01%
15,739
0.73
Feb 19, 2026
4.90
5.01
4.85
4.95
4.95
+1.75%
28,945
1.37
Feb 18, 2026
5.04
5.04
4.82
4.87
4.87
-2.31%
13,868
0.66
Feb 17, 2026
5.00
5.07
4.98
4.98
4.98
+3.75%
22,771
1.08
Feb 16, 2026
5.02
5.02
4.91
4.99
4.99
+3.96%
30,604
1.47
Feb 13, 2026
5.19
5.19
4.76
4.80
4.80
-2.54%
61,231
3.03
Feb 12, 2026
4.98
5.08
4.90
4.93
4.93
+1.13%
63,015
3.27
Feb 11, 2026
4.58
4.94
4.55
4.87
4.87
+9.44%
72,702
3.98
Feb 10, 2026
4.47
4.48
4.40
4.45
4.45
-0.67%
17,276
0.96
Feb 09, 2026
4.24
4.52
4.24
4.48
4.48
+5.41%
37,888
2.16
Feb 06, 2026
4.30
4.32
4.20
4.25
4.25
-1.16%
9,184
0.53
Feb 05, 2026
4.48
4.48
4.30
4.30
4.30
-2.05%
16,264
0.94
Feb 04, 2026
4.45
4.54
4.35
4.39
4.39
0.00%
23,582
1.39
Feb 03, 2026
4.35
4.48
4.31
4.39
4.39
+2.57%
19,659
1.17
Feb 02, 2026
4.10
4.30
4.10
4.28
4.28
+3.88%
22,150
1.34
Rows: