Paris - Delayed Quote
EUR
MEMSCAP, S.A. (MEMS.PA)
4.8650
+0.0350
(+0.72%)
As of 1:55:23 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.9200
4.9200
4.8350
4.8850
4.8850
3,452
Nov 2, 2026
4.9550
4.9550
4.8100
4.8300
4.8300
6,492
Oct 30, 2026
5.0400
5.0400
4.9500
4.9550
4.9550
13,141
Oct 29, 2026
5.0300
5.0500
4.9750
5.0000
5.0000
9,565
Oct 28, 2026
5.0500
5.0500
4.9600
5.0300
5.0300
5,049
Oct 27, 2026
4.9200
5.1000
4.8050
5.0500
5.0500
33,287
Oct 26, 2026
4.5600
4.6750
4.5050
4.6300
4.6300
8,245
Oct 23, 2026
4.5450
4.6450
4.5100
4.5100
4.5100
7,501
Oct 22, 2026
4.6700
4.6700
4.5300
4.5450
4.5450
3,176
Oct 21, 2026
4.6200
4.6600
4.6200
4.6600
4.6600
978
Oct 20, 2026
4.6700
4.6900
4.6100
4.6850
4.6850
6,399
Oct 19, 2026
4.5500
4.6900
4.5350
4.6900
4.6900
3,486
Oct 16, 2026
4.7200
4.7200
4.4450
4.5550
4.5550
10,045
Oct 15, 2026
4.7400
4.8050
4.6600
4.7200
4.7200
4,614
Oct 14, 2026
4.7600
4.8200
4.7600
4.8000
4.8000
2,885
Oct 13, 2026
4.7800
4.8500
4.7400
4.7800
4.7800
6,062
Oct 12, 2026
4.7000
4.8750
4.7000
4.8500
4.8500
7,271
Oct 9, 2026
4.6000
4.8000
4.5850
4.8000
4.8000
11,098
Oct 8, 2026
4.8500
4.8500
4.3700
4.5850
4.5850
51,066
Oct 7, 2026
4.9000
5.0300
4.8800
4.9300
4.9300
8,302
Oct 6, 2026
4.9000
4.9400
4.8650
4.9400
4.9400
2,719
Oct 5, 2026
4.9000
4.9000
4.8400
4.9000
4.9000
5,195
Oct 2, 2026
4.8700
4.9750
4.8550
4.9100
4.9100
8,212
Oct 1, 2026
5.1100
5.1100
4.8250
4.9400
4.9400
9,499
Sep 30, 2026
4.9800
5.1600
4.9800
5.1100
5.1100
6,806
Sep 29, 2026
5.0200
5.0500
4.9800
5.0100
5.0100
7,319
Sep 28, 2026
5.0100
5.1500
5.0100
5.0300
5.0300
5,869
Sep 25, 2026
5.1200
5.2000
5.0600
5.1600
5.1600
7,081
Sep 24, 2026
5.1600
5.2000
5.0500
5.0500
5.0500
9,715
Sep 23, 2026
5.0000
5.2000
5.0000
5.1600
5.1600
6,318
Sep 22, 2026
5.0500
5.0500
5.0000
5.0000
5.0000
4,116
Sep 21, 2026
5.0700
5.1200
5.0100
5.0600
5.0600
8,020
Sep 18, 2026
5.0100
5.1200
5.0100
5.1200
5.1200
5,432
Sep 17, 2026
5.1000
5.1200
5.0100
5.0100
5.0100
6,448
Sep 16, 2026
5.1100
5.1500
5.0700
5.1000
5.1000
4,645
Sep 15, 2026
5.1500
5.1500
5.1100
5.1100
5.1100
6,118
Sep 14, 2026
5.1400
5.2000
5.1000
5.1400
5.1400
5,078
Sep 11, 2026
5.0400
5.0800
5.0400
5.0600
5.0600
2,594
Sep 10, 2026
5.0000
5.0500
4.9800
5.0400
5.0400
7,800
Sep 9, 2026
5.3300
5.5000
5.0000
5.0500
5.0500
23,211
Sep 8, 2026
5.3500
5.3500
5.2400
5.2500
5.2500
6,603
Sep 7, 2026
5.2000
5.3500
5.2000
5.3000
5.3000
19,935
Sep 4, 2026
5.1900
5.1900
5.0600
5.1400
5.1400
7,419
Sep 3, 2026
5.0300
5.1400
4.9800
5.1400
5.1400
11,905
Sep 2, 2026
4.9350
5.1000
4.8900
5.0000
5.0000
19,074
Sep 1, 2026
4.8800
5.0200
4.8500
4.9000
4.9000
27,947
Aug 31, 2026
4.8400
4.8500
4.7850
4.8400
4.8400
11,391
Aug 28, 2026
4.8600
4.8600
4.7800
4.7850
4.7850
5,357
Aug 27, 2026
4.8900
4.8900
4.7750
4.8250
4.8250
7,706
Aug 26, 2026
4.8600
4.8600
4.8000
4.8400
4.8400
4,241
Aug 25, 2026
4.8600
4.8600
4.8200
4.8600
4.8600
3,613
Aug 24, 2026
4.8500
4.8500
4.7850
4.8400
4.8400
6,280
Aug 21, 2026
4.8400
4.8650
4.8000
4.8650
4.8650
3,084
Aug 20, 2026
4.7700
4.8900
4.7500
4.8400
4.8400
4,527
Aug 19, 2026
4.8500
4.8700
4.7400
4.7700
4.7700
13,130
Aug 18, 2026
4.9750
4.9750
4.8250
4.8500
4.8500
7,169
Aug 17, 2026
5.0200
5.0200
4.8850
4.9550
4.9550
15,869
Aug 14, 2026
5.0500
5.0500
4.9500
4.9700
4.9700
15,173
Aug 13, 2026
5.2000
5.2000
5.0200
5.0500
5.0500
4,667
Aug 12, 2026
5.2000
5.2500
5.0100
5.0600
5.0600
14,848
Aug 11, 2026
5.1800
5.2100
5.0600
5.1000
5.1000
9,193
Aug 10, 2026
5.2800
5.4300
5.0800
5.1800
5.1800
23,215
Aug 7, 2026
5.0100
5.2200
5.0100
5.2000
5.2000
11,566
Aug 6, 2026
5.0300
5.1300
5.0000
5.0100
5.0100
5,049
Aug 5, 2026
5.1500
5.1500
4.9500
4.9800
4.9800
9,882
Aug 4, 2026
4.8200
5.1400
4.8200
4.9000
4.9000
24,400
Aug 3, 2026
4.8000
4.8100
4.7150
4.8000
4.8000
13,625
Jul 31, 2026
4.9600
4.9600
4.7300
4.7400
4.7400
14,998
Jul 30, 2026
4.9600
4.9700
4.7300
4.8550
4.8550
21,580
Jul 29, 2026
4.9000
5.1800
4.8400
4.9500
4.9500
55,407
Jul 28, 2026
4.8000
4.8500
4.6000
4.6200
4.6200
10,310
Jul 27, 2026
4.8000
4.9000
4.7000
4.7300
4.7300
8,455
Jul 24, 2026
4.7000
4.8350
4.7000
4.7500
4.7500
2,856
Jul 23, 2026
4.8250
4.8900
4.6800
4.6900
4.6900
6,662
Jul 22, 2026
4.8300
4.8300
4.7200
4.7500
4.7500
2,454
Jul 21, 2026
4.5800
4.8300
4.5650
4.7700
4.7700
4,084
Jul 20, 2026
4.6000
4.7400
4.5650
4.5650
4.5650
11,939
Jul 17, 2026
4.8500
4.8500
4.5500
4.6000
4.6000
20,413
Jul 16, 2026
4.7400
4.8700
4.7000
4.7750
4.7750
21,977
Jul 15, 2026
4.7100
4.7250
4.6600
4.7200
4.7200
2,041
Jul 14, 2026
4.6800
4.7750
4.6200
4.7000
4.7000
5,746
Jul 13, 2026
4.7150
4.7350
4.5650
4.6800
4.6800
19,942
Jul 10, 2026
4.8850
4.8850
4.7200
4.7200
4.7200
8,260
Jul 9, 2026
4.6550
4.8850
4.6550
4.8400
4.8400
13,969
Jul 8, 2026
4.6900
4.7250
4.5200
4.6550
4.6550
28,246
Jul 7, 2026
4.9500
4.9500
4.6450
4.6900
4.6900
18,279
Jul 6, 2026
4.9300
4.9600
4.7500
4.9600
4.9600
16,750
Jul 3, 2026
4.6600
4.9300
4.6450
4.9000
4.9000
17,442
Jul 2, 2026
4.7000
4.8000
4.5050
4.6650
4.6650
38,002
Jul 1, 2026
4.6350
4.8000
4.6350
4.7450
4.7450
14,569
Jun 30, 2026
4.5650
4.6650
4.5650
4.6400
4.6400
14,635
Jun 29, 2026
4.7800
4.7800
4.5750
4.5800
4.5800
26,205
Jun 26, 2026
4.7500
4.7500
4.5000
4.6600
4.6600
46,209
Jun 25, 2026
4.7100
5.0000
4.6800
4.7100
4.7100
55,849
Jun 24, 2026
5.1700
5.1700
4.6900
4.7800
4.7800
76,298
Jun 23, 2026
5.4500
5.5000
5.0100
5.1400
5.1400
42,797
Jun 22, 2026
5.8500
5.8500
5.2700
5.3300
5.3300
39,910
Jun 19, 2026
5.9100
5.9100
5.7200
5.8800
5.8800
33,605
Jun 18, 2026
5.9100
6.0000
5.7200
5.8000
5.8000
45,337
Jun 17, 2026
6.0500
6.0900
5.9100
5.9900
5.9900
13,743
Jun 16, 2026
5.9900
6.2300
5.8800
5.9600
5.9600
44,088
Jun 15, 2026
5.8100
6.1300
5.7900
6.0100
6.0100
28,952
Jun 12, 2026
5.7500
5.8000
5.7000
5.7100
5.7100
13,015
Jun 11, 2026
5.7700
5.7700
5.7000
5.7000
5.7000
23,198
Jun 10, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
5.8000
5.8000
5.7000
5.7600
5.7600
78,657
Jun 9, 2026
5.9400
6.0000
5.7000
5.8000
5.7340
47,054
Jun 8, 2026
5.8900
5.9400
5.6000
5.8900
5.8230
44,336
Jun 5, 2026
6.1600
6.1600
6.0000
6.0000
5.9317
37,132
Jun 4, 2026
6.1000
6.1800
5.9700
6.1700
6.0998
38,056
Jun 3, 2026
6.1000
6.3200
6.0100
6.0400
5.9713
62,497
Jun 2, 2026
6.0800
6.1500
5.9000
6.1500
6.0800
70,200
Jun 1, 2026
5.9000
6.1800
5.8500
5.9400
5.8724
106,867
May 29, 2026
5.9400
5.9500
5.7400
5.8300
5.7637
21,084
May 28, 2026
5.6600
5.8800
5.6200
5.8600
5.7933
33,271
May 27, 2026
5.9000
6.1200
5.7000
5.7000
5.6351
94,135
May 26, 2026
5.8400
5.9400
5.5000
5.8000
5.7340
77,319
May 25, 2026
5.2300
5.7400
5.2100
5.6900
5.6253
72,251
May 22, 2026
5.2400
5.3000
5.1000
5.2100
5.1507
32,150
May 21, 2026
5.3300
5.3500
5.2000
5.2800
5.2199
16,958
May 20, 2026
5.0100
5.3000
5.0100
5.3000
5.2397
22,137
May 19, 2026
5.2800
5.2800
5.0000
5.0200
4.9629
29,706
May 18, 2026
5.3600
5.3900
5.2500
5.2600
5.2001
28,498
May 15, 2026
5.2900
5.5800
5.1800
5.3600
5.2990
49,824
May 14, 2026
5.1000
5.3900
5.0400
5.2900
5.2298
52,807
May 13, 2026
4.9500
5.0800
4.9500
4.9700
4.9134
13,335
May 12, 2026
5.2500
5.2500
4.9500
4.9800
4.9233
28,401
May 11, 2026
5.0400
5.2800
4.9650
5.1900
5.1309
33,410
May 8, 2026
5.0200
5.1100
4.8500
4.9300
4.8739
39,525
May 7, 2026
5.3700
5.3800
4.9500
5.0400
4.9826
32,818
May 6, 2026
5.3500
5.4600
5.1400
5.1800
5.1211
64,210
May 5, 2026
4.7200
5.1700
4.7200
5.0100
4.9530
59,951
May 4, 2026
4.7500
5.0400
4.5650
4.7050
4.6515
85,217
Apr 30, 2026
5.2900
5.3200
4.7550
4.7550
4.7009
133,759
Apr 29, 2026
5.3200
5.5200
5.2400
5.2900
5.2298
47,732
Apr 28, 2026
5.5400
5.6400
5.2000
5.2400
5.1804
55,065
Apr 27, 2026
5.2000
5.7200
5.1500
5.5600
5.4967
107,290
Apr 24, 2026
5.5800
5.7700
5.1300
5.3200
5.2595
83,299
Apr 23, 2026
6.1000
6.1000
5.5200
5.5800
5.5165
82,184
Apr 22, 2026
5.9000
6.3200
5.8000
6.0200
5.9515
143,310
Apr 21, 2026
6.1800
6.5900
5.4000
5.7500
5.6846
292,432
Apr 20, 2026
5.5600
6.6000
5.4700
6.3600
6.2876
677,517
Apr 17, 2026
4.4600
5.7800
4.4150
5.0800
5.0222
329,288
Apr 16, 2026
4.4000
4.4100
4.3550
4.3950
4.3450
7,765
Apr 15, 2026
4.4700
4.4700
4.3250
4.3500
4.3005
3,687
Apr 14, 2026
4.5000
4.5000
4.4000
4.4650
4.4142
5,830
Apr 13, 2026
4.2900
4.5400
4.2900
4.5200
4.4686
13,967
Apr 10, 2026
4.3450
4.3500
4.3250
4.3500
4.3005
2,977
Apr 9, 2026
4.2650
4.3450
4.2650
4.3450
4.2956
3,219
Apr 8, 2026
4.3800
4.3900
4.2950
4.3000
4.2511
19,352
Apr 7, 2026
4.2600
4.3300
4.2600
4.2800
4.2313
5,284
Apr 2, 2026
4.2100
4.3100
4.2100
4.3100
4.2610
3,280
Apr 1, 2026
4.1300
4.3300
4.1300
4.3100
4.2610
12,765
Mar 31, 2026
4.1200
4.1500
4.0350
4.1300
4.0830
32,679
Mar 30, 2026
4.3400
4.3750
4.1500
4.2000
4.1522
40,163
Mar 27, 2026
4.4650
4.4650
4.3400
4.3400
4.2906
18,240
Mar 26, 2026
4.6650
4.6650
4.4050
4.4300
4.3796
20,227
Mar 25, 2026
4.5950
4.6600
4.5150
4.6400
4.5872
6,376
Mar 24, 2026
4.6000
4.6100
4.4650
4.4650
4.4142
6,713
Mar 23, 2026
4.5400
4.5400
4.3350
4.4900
4.4389
13,116
Mar 20, 2026
4.5650
4.6300
4.5000
4.5400
4.4883
3,764
Mar 19, 2026
4.6450
4.6500
4.5400
4.5400
4.4883
6,516
Mar 18, 2026
4.6800
4.6800
4.6000
4.6450
4.5921
6,309
Mar 17, 2026
4.4800
4.6800
4.4350
4.6000
4.5477
9,220
Mar 16, 2026
4.5000
4.5000
4.3800
4.4500
4.3994
4,279
Mar 13, 2026
4.3700
4.4450
4.3650
4.3750
4.3252
7,075
Mar 12, 2026
4.3200
4.4500
4.3200
4.4100
4.3598
13,486
Mar 11, 2026
4.5600
4.5600
4.4050
4.4950
4.4439
3,552
Mar 10, 2026
4.4800
4.5950
4.3800
4.5600
4.5081
13,448
Mar 9, 2026
4.5000
4.5000
4.3000
4.4050
4.3549
12,481
Mar 6, 2026
4.7750
4.7750
4.5000
4.5200
4.4686
6,174
Mar 5, 2026
4.6000
4.7000
4.5450
4.6600
4.6070
4,575
Mar 4, 2026
4.3000
4.6200
4.2800
4.5800
4.5279
14,309
Mar 3, 2026
4.6100
4.6150
4.2800
4.3900
4.3400
42,765
Mar 2, 2026
4.6000
4.7350
4.5650
4.6200
4.5674
11,731
Feb 27, 2026
4.7950
4.8000
4.6700
4.7200
4.6663
10,226
Feb 26, 2026
4.6000
4.8500
4.6000
4.7500
4.6959
12,644
Feb 25, 2026
4.6000
4.6000
4.5600
4.5950
4.5427
23,083
Feb 24, 2026
4.6150
4.7250
4.5600
4.5900
4.5378
35,508
Feb 23, 2026
4.9000
4.9000
4.6200
4.6200
4.5674
32,266
Feb 20, 2026
4.9600
5.0000
4.8550
4.9000
4.8442
15,739
Feb 19, 2026
4.9000
5.0100
4.8500
4.9500
4.8937
28,945
Feb 18, 2026
5.0400
5.0400
4.8150
4.8650
4.8096
13,868
Feb 17, 2026
5.0000
5.0700
4.9800
4.9800
4.9233
22,771
Feb 16, 2026
5.0200
5.0200
4.9050
4.9900
4.9332
30,604
Feb 13, 2026
5.1900
5.1900
4.7550
4.8000
4.7454
61,231
Feb 12, 2026
4.9800
5.0800
4.9000
4.9250
4.8690
63,015
Feb 11, 2026
4.5750
4.9400
4.5500
4.8700
4.8146
72,702
Feb 10, 2026
4.4700
4.4800
4.4000
4.4500
4.3994
17,276
Feb 9, 2026
4.2400
4.5200
4.2400
4.4800
4.4290
37,888
Feb 6, 2026
4.3000
4.3150
4.2000
4.2500
4.2016
9,184
Feb 5, 2026
4.4800
4.4800
4.3000
4.3000
4.2511
16,264
Feb 4, 2026
4.4500
4.5400
4.3500
4.3900
4.3400
23,582
Feb 3, 2026
4.3500
4.4800
4.3100
4.3900
4.3400
19,659
Feb 2, 2026
4.1000
4.2950
4.1000
4.2800
4.2313
22,150
Jan 30, 2026
4.1250
4.1250
4.0550
4.1200
4.0731
4,765
Jan 29, 2026
4.1200
4.2300
4.1050
4.1500
4.1028
16,358
Jan 28, 2026
4.1100
4.4750
4.0500
4.1300
4.0830
117,714
Jan 27, 2026
4.1100
4.1100
4.0100
4.1050
4.0583
16,902
Jan 26, 2026
4.1300
4.1300
4.0400
4.0400
3.9940
13,357
Jan 23, 2026
4.0500
4.1300
4.0500
4.1300
4.0830
14,971
Jan 22, 2026
4.1200
4.1200
4.0500
4.0500
4.0039
3,748
Jan 21, 2026
3.9700
4.1300
3.9700
4.1000
4.0533
4,954
Jan 20, 2026
4.0400
4.0400
3.9650
4.0300
3.9841
4,544
Jan 19, 2026
3.9500
4.0500
3.9200
4.0400
3.9940
9,854
Jan 16, 2026
4.1750
4.1750
3.9250
4.0350
3.9891
34,203
Jan 15, 2026
4.0900
4.0900
4.0050
4.0750
4.0286
3,656
Jan 14, 2026
4.0000
4.0900
4.0000
4.0900
4.0435
14,157
Jan 13, 2026
3.9600
4.0150
3.9400
3.9600
3.9149
9,754
Jan 12, 2026
3.9600
4.0450
3.9600
4.0200
3.9743
9,682
Jan 9, 2026
4.0050
4.0500
3.9500
4.0400
3.9940
30,660
Jan 8, 2026
4.1400
4.1900
3.9400
3.9700
3.9248
31,863
Jan 7, 2026
4.2000
4.2500
4.1400
4.2100
4.1621
9,682
Jan 6, 2026
4.1500
4.3000
4.0800
4.1600
4.1127
15,875
Jan 5, 2026
4.0100
4.1500
4.0100
4.1500
4.1028
23,685
Jan 2, 2026
4.1250
4.1250
3.7200
3.9700
3.9248
50,479
Dec 31, 2025
4.2900
4.3000
4.1250
4.1250
4.0781
13,655
Dec 30, 2025
4.1700
4.2850
4.1650
4.2850
4.2362
19,187
Dec 29, 2025
4.2400
4.3200
4.1000
4.1800
4.1324
43,324
Dec 24, 2025
4.6100
5.0000
4.2800
4.3000
4.2511
101,918
Dec 23, 2025
4.0500
4.5500
4.0500
4.5000
4.4488
124,276
Dec 22, 2025
3.8000
4.1000
3.8000
4.0500
4.0039
56,224
Dec 19, 2025
3.8050
3.8450
3.8000
3.8350
3.7914
11,158
Dec 18, 2025
3.9000
3.9050
3.8050
3.8650
3.8210
8,040
Dec 17, 2025
3.9250
3.9450
3.8650
3.9350
3.8902
4,144
Dec 16, 2025
3.9550
3.9550
3.8650
3.9250
3.8803
1,662
Dec 15, 2025
3.9400
3.9600
3.8300
3.9550
3.9100
5,161
Dec 12, 2025
3.9200
3.9250
3.8300
3.8800
3.8358
6,839
Dec 11, 2025
3.9050
3.9550
3.9050
3.9400
3.8952
1,006
Dec 10, 2025
3.9000
3.9900
3.9000
3.9750
3.9298
4,147
Dec 9, 2025
3.9750
4.0000
3.9350
4.0000
3.9545
4,317
Dec 8, 2025
3.9500
3.9800
3.9100
3.9750
3.9298
2,846
Dec 5, 2025
3.9500
3.9500
3.8450
3.8950
3.8507
5,044
Dec 4, 2025
3.9000
3.9500
3.9000
3.9100
3.8655
3,463
Dec 3, 2025
3.9000
3.9600
3.8300
3.9600
3.9149
5,679
Dec 2, 2025
3.9400
3.9500
3.9050
3.9250
3.8803
1,368
Dec 1, 2025
4.0500
4.0500
3.9150
3.9400
3.8952
12,746
Nov 28, 2025
4.0500
4.0700
4.0200
4.0700
4.0237
4,544
Nov 27, 2025
4.0400
4.1000
4.0250
4.0300
3.9841
4,085
Nov 26, 2025
4.0800
4.1100
3.9000
4.0000
3.9545
25,738
Nov 25, 2025
3.9000
4.0200
3.8900
3.9400
3.8952
7,569
Nov 24, 2025
3.8750
3.9050
3.8300
3.9000
3.8556
4,045
Nov 21, 2025
3.7200
3.8750
3.7150
3.8750
3.8309
12,903
Nov 20, 2025
3.7450
3.7900
3.6750
3.7800
3.7370
14,455
Nov 19, 2025
3.8200
3.8200
3.5650
3.6850
3.6431
21,978
Nov 18, 2025
3.8750
3.8750
3.7300
3.8200
3.7765
17,785
Nov 17, 2025
3.9000
3.9050
3.8100
3.9000
3.8556
5,465
Nov 14, 2025
3.8800
3.9050
3.8200
3.8600
3.8161
7,900
Nov 13, 2025
3.9200
3.9500
3.9000
3.9100
3.8655
4,279
Nov 12, 2025
3.9200
3.9600
3.8700
3.9600
3.9149
5,139
Nov 11, 2025
3.9200
3.9300
3.9100
3.9200
3.8754
1,684
Nov 10, 2025
3.9800
3.9800
3.8700
3.9200
3.8754
4,714
Nov 7, 2025
3.9300
3.9300
3.8350
3.8500
3.8062
6,425
Nov 6, 2025
3.9300
3.9500
3.9100
3.9400
3.8952
7,365
Nov 5, 2025
3.9500
3.9650
3.8900
3.9600
3.9149
9,789
Nov 4, 2025
4.0150
4.0200
3.8100
3.9050
3.8606
31,619
Nov 3, 2025
4.0350
4.1850
4.0000
4.0300
3.9841
12,938
