Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Paris - Delayed Quote EUR

MEMSCAP, S.A. (MEMS.PA)

Compare
4.6500
+1.0600
+(29.53%)
At close: 5:35:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253.65005.11003.63004.65004.6500317,131
Mar 3, 20253.50003.65003.50003.59003.590027,913
Feb 28, 20253.37503.61503.34003.49503.495039,675
Feb 27, 20253.47003.50003.37003.44003.440021,870
Feb 26, 20253.46003.50003.46003.50003.500012,588
Feb 25, 20253.61003.64503.43003.43003.430019,878
Feb 24, 20253.45003.65003.45003.64003.640053,288
Feb 21, 20253.49003.49003.47503.49003.49009,651
Feb 20, 20253.43003.49003.40003.47503.475011,047
Feb 19, 20253.34003.43503.30503.43003.430015,587
Feb 18, 20253.37503.37503.30503.34503.345013,613
Feb 17, 20253.48003.49003.40003.40003.400013,864
Feb 14, 20253.50003.50003.41503.49003.490018,622
Feb 13, 20253.49003.50003.49003.50003.50009,211
Feb 12, 20253.50003.50503.46503.49003.490023,159
Feb 11, 20253.35003.49503.34003.48503.485019,696
Feb 10, 20253.32503.39003.32503.35003.350013,247
Feb 7, 20253.29503.41503.29503.32503.325018,226
Feb 6, 20253.45503.47003.22503.29503.295048,652
Feb 5, 20253.41003.50003.35003.45503.455015,156
Feb 4, 20253.48003.50003.40003.41003.410025,310
Feb 3, 20253.52503.66503.50003.50003.500023,760
Jan 31, 20253.88003.89003.51003.64003.640037,065
Jan 30, 20253.93003.99503.80003.86003.860016,722
Jan 29, 20253.92004.04503.90503.92503.925018,666
Jan 28, 20253.70004.00003.55003.89003.8900106,456
Jan 27, 20254.36004.41004.28004.32004.320020,193
Jan 24, 20254.46004.55004.46004.46004.46006,037
Jan 23, 20254.50004.53004.47004.47004.47006,001
Jan 22, 20254.72004.74004.39504.51004.510011,174
Jan 21, 20254.59004.71004.59004.71004.71005,032
Jan 20, 20254.78504.81004.55004.58504.585014,424
Jan 17, 20254.67005.13004.64004.77504.775028,768
Jan 16, 20254.43004.70004.43004.64004.64008,424
Jan 15, 20254.64004.67504.22504.38504.385018,504
Jan 14, 20254.65004.72004.63004.64004.64008,952
Jan 13, 20254.70004.70004.65004.65004.65003,540
Jan 10, 20254.80504.87504.67504.70004.700012,364
Jan 9, 20254.95004.97004.83504.83504.83502,251
Jan 8, 20255.05005.05004.86004.97004.97005,783
Jan 7, 20254.83505.06004.83504.99004.990017,674
Jan 6, 20255.04005.09004.66004.80004.800023,424
Jan 3, 20255.10005.13004.96505.04005.040010,963
Jan 2, 20255.10005.20005.07005.10005.10009,707
Dec 31, 20244.82505.07004.82005.06005.060015,994
Dec 30, 20244.64504.82004.64504.82004.820017,009
Dec 27, 20244.72004.72004.64004.66004.66006,516
Dec 24, 20244.65004.72004.63004.72004.72006,854
Dec 23, 20244.74504.75004.58004.66004.660017,967
Dec 20, 20245.06005.08004.81004.83004.830018,796
Dec 19, 20245.15005.15005.00005.06005.060012,649
Dec 18, 20245.01005.19005.01005.13005.130010,505
Dec 17, 20244.86005.28004.67505.00005.000036,416
Dec 16, 20245.03005.03004.35004.88504.885076,479
Dec 13, 20245.20005.68005.16005.18005.180050,434
Dec 12, 20244.98005.97004.93005.20005.2000169,409
Dec 11, 20244.18504.94004.18004.88004.880081,227
Dec 10, 20244.06504.18004.05504.14004.140025,136
Dec 9, 20243.97504.08003.96004.05004.050028,992
Dec 6, 20243.57003.97503.57003.96003.960045,271
Dec 5, 20243.40003.57003.39003.57003.570015,740
Dec 4, 20243.37003.75003.25003.40003.400091,717
Dec 3, 20242.92003.20002.90003.14003.140038,008
Dec 2, 20243.02003.02002.85502.94002.940015,347
Nov 29, 20243.20003.20003.03503.06003.060017,570
Nov 28, 20243.35003.37003.01503.22003.220048,338
Nov 27, 20243.35003.39003.24003.32003.320024,165
Nov 26, 20243.45003.45003.34003.37003.37002,461
Nov 25, 20243.37503.53503.37503.45003.450013,516
Nov 22, 20243.45003.57003.37003.37503.375017,815
Nov 21, 20243.55503.56503.40503.46003.460024,548
Nov 20, 20243.60003.72003.60003.61003.61009,698
Nov 19, 20243.80003.80003.60003.65003.65005,879
Nov 18, 20243.66003.86503.66003.80003.80007,543
Nov 15, 20243.60003.70003.55003.70003.70008,380
Nov 14, 20243.60003.60003.52003.59003.590020,928
Nov 13, 20243.88003.88003.60003.62503.625014,195
Nov 12, 20243.96003.96503.83003.90003.900011,724
Nov 11, 20244.04004.05003.92503.97003.97008,802
Nov 8, 20244.00004.04504.00004.04004.04005,754
Nov 7, 20244.08004.09003.99003.99503.995011,475
Nov 6, 20244.14004.17004.02004.07004.07009,020
Nov 5, 20244.12004.14004.08004.13004.13004,602
Nov 4, 20243.99504.17503.99504.10004.100014,524
Nov 1, 20243.69004.04003.69003.96003.960010,887
Oct 31, 20243.70003.70003.56003.68503.68507,587
Oct 30, 20243.75003.76003.51503.67503.675037,060
Oct 29, 20243.52003.85503.51503.76503.765065,049
Oct 28, 20244.04004.09004.00004.06004.060011,023
Oct 25, 20244.19004.24004.14504.20004.200012,355
Oct 24, 20244.17004.20504.11504.19504.195014,446
Oct 23, 20244.09004.23004.08504.14504.145012,734
Oct 22, 20244.09504.10003.95004.09004.090024,540
Oct 21, 20243.98504.15003.98504.09504.095016,239
Oct 18, 20243.99504.24503.99004.11004.11008,104
Oct 17, 20243.85504.03003.81003.95503.955013,268
Oct 16, 20244.00004.00003.80503.90003.900025,529
Oct 15, 20244.11004.18004.01004.03504.035010,911
Oct 14, 20244.28004.30004.03004.10504.105013,118
Oct 11, 20244.25004.32504.15504.32004.32005,747
Oct 10, 20244.28004.35004.25004.30004.300014,702
Oct 9, 20244.07004.30004.07004.30004.30009,433
Oct 8, 20244.10004.19504.07004.19004.19009,863
Oct 7, 20244.22504.24504.06004.13504.135015,688
Oct 4, 20244.25004.29504.14004.29504.295016,077
Oct 3, 20244.36004.36004.12004.25004.250014,589
Oct 2, 20244.40004.62004.32004.36004.36007,941
Oct 1, 20244.60004.62004.17504.41504.415015,938
Sep 30, 20244.60004.85004.45004.63004.630040,419
Sep 27, 20244.12004.53004.12004.53004.530030,767
Sep 26, 20244.02504.23004.02504.21004.210032,950
Sep 25, 20244.16004.17504.02004.04004.040023,694
Sep 24, 20244.36004.41004.10504.21004.210029,423
Sep 23, 20244.38004.49504.38004.39004.390010,592
Sep 20, 20244.65004.66004.32004.51004.510012,059
Sep 19, 20244.68504.69004.61004.65004.65008,382
Sep 18, 20244.66004.71004.63004.63504.63504,494
Sep 17, 20244.71004.73004.66004.66004.660010,233
Sep 16, 20244.68004.72504.60504.65504.65506,450
Sep 13, 20244.62004.81504.62004.74004.740010,146
Sep 12, 20244.92005.10004.60004.65004.650025,001
Sep 11, 20245.06005.07004.90004.99004.990016,576
Sep 10, 20245.00005.18004.91005.08005.080016,100
Sep 9, 20245.40005.45004.86005.05005.050071,171
Sep 6, 20245.79005.79005.64005.67005.67004,627
Sep 5, 20245.72005.80005.64005.71005.71006,485
Sep 4, 20245.92005.92005.64005.70005.700023,113
Sep 3, 20245.94006.07005.90005.94005.94006,633
Sep 2, 20246.78006.78005.80006.00006.000043,300
Aug 30, 20246.39006.62006.39006.54006.54006,812
Aug 29, 20246.26006.40006.26006.40006.40008,746
Aug 28, 20246.26006.31006.19006.26006.26002,201
Aug 27, 20246.35006.36006.19006.23006.23002,370
Aug 26, 20246.34006.38006.30006.34006.34001,170
Aug 23, 20246.60006.60006.11006.34006.34007,495
Aug 22, 20246.52006.62006.41006.50006.50009,951
Aug 21, 20246.40006.60006.40006.52006.520010,863
Aug 20, 20246.29006.48006.16006.39006.39009,107
Aug 19, 20246.00006.29005.82006.25006.250015,820
Aug 16, 20245.91006.00005.91005.99005.99003,086
Aug 15, 20245.90005.98005.80005.91005.91004,305
Aug 14, 20246.05006.09005.90005.90005.90005,409
Aug 13, 20246.06006.10005.90005.93005.930013,371
Aug 12, 20246.08006.11006.01006.06006.06007,092
Aug 9, 20246.16006.28006.04006.11006.11005,510
Aug 8, 20246.24006.25006.07006.16006.16004,241
Aug 7, 20246.14006.42006.14006.33006.33006,113
Aug 6, 20245.90006.30005.90006.10006.100012,542
Aug 5, 20246.00006.00005.50005.88005.880046,656
Aug 2, 20246.10006.19006.00006.09006.090022,092
Aug 1, 20246.49006.49006.05006.06006.060033,165
Jul 31, 20246.36006.59006.36006.41006.41009,119
Jul 30, 20246.80006.80006.12006.36006.360060,536
Jul 29, 20247.15007.15007.00007.12007.12007,539
Jul 26, 20246.71007.16006.71007.12007.120022,711
Jul 25, 20246.94006.94006.63006.73006.730013,923
Jul 24, 20246.92006.95006.81006.95006.95008,081
Jul 23, 20247.03007.04006.91006.92006.92005,819
Jul 22, 20247.16007.16006.97007.00007.000013,865
Jul 19, 20247.25007.27007.03007.16007.160019,462
Jul 18, 20246.78007.35006.60007.30007.300036,964
Jul 17, 20246.90006.91006.57006.78006.780022,622
Jul 16, 20247.11007.19006.74006.92006.920025,016
Jul 15, 20247.25007.25007.12007.13007.13007,795
Jul 12, 20247.26007.32007.10007.25007.250015,031
Jul 11, 20247.07007.38007.06007.26007.260023,193
Jul 10, 20247.30007.30006.64007.07007.070042,089
Jul 9, 20247.43007.80007.22007.22007.220042,373
Jul 8, 20246.97007.95006.82007.55007.550071,180
Jul 5, 20247.30007.64006.90007.00007.000071,868
Jul 4, 20247.30007.48007.24007.30007.300045,658
Jul 3, 20247.25007.80007.18007.37007.370088,514
Jul 2, 20246.20007.13006.20007.04007.040086,939
Jul 1, 20245.61006.66005.61006.13006.130081,026
Jun 28, 20245.57005.73005.22005.43005.430032,441
Jun 27, 20245.28005.75005.24005.50005.500047,445
Jun 26, 20245.45005.54005.21005.24005.240021,220
Jun 25, 20245.71005.72005.41005.41005.410024,055
Jun 24, 20245.40005.93005.00005.71005.710053,965
Jun 21, 20245.49005.65005.45005.46005.460023,964
Jun 20, 20245.40005.57005.12005.49005.490038,013
Jun 19, 20245.82005.82005.40005.42005.420036,256
Jun 18, 20245.68006.08005.34005.87005.870097,382
Jun 17, 20245.85005.94005.21005.48005.4800167,346
Jun 14, 20246.70006.79005.52006.07006.0700127,365
Jun 13, 20247.30007.31006.60006.70006.700050,069
Jun 12, 20247.10007.35007.04007.30007.30009,148
Jun 11, 20247.24007.48007.10007.10007.100020,713
Jun 10, 20247.60007.60007.20007.25007.250021,088
Jun 7, 20247.18007.79007.18007.55007.550032,963
Jun 6, 20247.40007.50006.86007.16007.160021,501
Jun 5, 20247.25007.41007.25007.37007.370011,230
Jun 4, 20247.16007.36007.10007.25007.250013,758
Jun 3, 20247.42007.44006.86007.20007.200055,912
May 31, 20247.55007.60007.45007.54007.54005,572
May 30, 20247.49007.55007.32007.55007.550015,304
May 29, 20247.55007.61007.37007.50007.500015,129
May 28, 20247.60007.80007.46007.55007.550018,280
May 27, 20247.51007.66007.43007.60007.60006,106
May 24, 20247.66007.66007.40007.51007.51005,277
May 23, 20247.45007.79007.40007.59007.590019,922
May 22, 20247.57007.57007.32007.47007.470012,156
May 21, 20247.80007.80007.50007.66007.660017,226
May 20, 20247.76007.91007.70007.79007.79008,919
May 17, 20247.95007.98007.68007.73007.730014,615
May 16, 20247.90007.94007.79007.88007.880017,004
May 15, 20247.65007.89007.65007.75007.75007,598
May 14, 20247.82007.96007.58007.64007.640015,759
May 13, 20247.68007.90007.54007.82007.820021,402
May 10, 20247.21007.86007.21007.66007.660038,725
May 9, 20247.60007.60007.20007.27007.270069,237
May 8, 20247.78007.80007.62007.66007.660011,772
May 7, 20247.77007.85007.70007.75007.750010,696
May 6, 20248.18008.18007.66007.85007.850026,680
May 3, 20247.85008.22007.85008.19008.190016,329
May 2, 20248.21008.21007.80007.80007.800015,074
Apr 30, 20247.80008.56007.80008.13008.130044,775
Apr 29, 20248.50008.50007.95007.99007.990057,744
Apr 26, 20248.60008.79008.52008.52008.520012,078
Apr 25, 20248.91008.91008.50008.52008.520018,826
Apr 24, 20248.91009.07008.91008.91008.91009,736
Apr 23, 20248.85009.04008.80008.90008.900015,296
Apr 22, 20249.02009.05008.78008.85008.850021,335
Apr 19, 20248.86009.18008.85009.04009.040013,448
Apr 18, 20249.00009.13008.85008.89008.890011,566
Apr 17, 20248.57009.31008.57009.03009.030038,198
Apr 16, 20248.90008.91008.45008.57008.570053,979
Apr 15, 20248.87009.16008.87009.04009.040015,903
Apr 12, 20249.18009.33008.81008.87008.870034,476
Apr 11, 20249.16009.28009.08009.10009.100016,110
Apr 10, 20249.18009.31008.92009.16009.160030,531
Apr 9, 20249.43009.49009.17009.18009.180029,305
Apr 8, 20249.59009.65009.40009.43009.430029,494
Apr 5, 20249.42009.89009.16009.63009.630064,096
Apr 4, 20249.64009.86009.28009.65009.650062,198
Apr 3, 20249.44009.78009.15009.54009.540050,251
Apr 2, 20249.06009.46009.00009.45009.450033,587
Mar 28, 20249.04009.32008.82009.04009.040045,996
Mar 27, 20249.12009.34008.68009.14009.140030,271
Mar 26, 20249.40009.40009.02009.22009.220026,007
Mar 25, 20249.00009.36009.00009.30009.300042,494
Mar 22, 20249.12009.14008.94008.94008.940018,462
Mar 21, 20248.96009.10008.80008.92008.920026,014
Mar 20, 20249.00009.06008.64009.06009.060037,361
Mar 19, 20248.56009.10008.44008.92008.920047,374
Mar 18, 20248.50008.50007.94008.40008.400084,238
Mar 15, 20247.68008.28007.58007.88007.8800100,792
Mar 14, 20248.70008.70007.66007.78007.7800153,020
Mar 13, 20248.96009.26008.58008.72008.720065,654
Mar 12, 20248.88008.96008.42008.86008.8600140,582
Mar 11, 20249.74009.76008.92009.02009.0200139,984
Mar 8, 20249.84009.90009.44009.84009.840070,391
Mar 7, 20249.66009.82009.60009.70009.700056,365
Mar 6, 20249.36009.44009.10009.44009.440034,824
Mar 5, 20249.10009.38008.82009.24009.240044,093
Mar 4, 20249.20009.38008.88009.00009.000058,165

Related Tickers

SMHN.DE SÜSS MicroTec SE
35.20
-4.99%
 
SOI.PA Soitec SA
55.80
-2.96%
 
AIXA.DE AIXTRON SE
11.43
-1.97%
 
ASM.AS ASM International NV
468.00
-7.98%
 
ASML.AS ASML Holding N.V.
660.50
-4.32%
 
KLAC KLA Corporation
702.65
+1.66%
 
ACMR ACM Research, Inc.
25.58
+5.22%
 
ASML ASML Holding N.V.
712.18
+1.76%