UK markets closed

MEMSCAP, S.A. (0NYT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.52-0.39 (-4.38%)
At close: 06:04PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.528.528.528.528.5282
25 Apr 20248.788.798.528.528.52270
24 Apr 20248.918.918.918.918.9141
23 Apr 20248.978.978.908.908.90241
22 Apr 20249.049.048.858.878.87351
19 Apr 20249.049.049.039.039.03118
18 Apr 20248.899.008.899.009.00441
17 Apr 20248.839.038.839.039.03162
16 Apr 20248.678.678.608.608.60721
15 Apr 20249.089.088.879.049.04717
12 Apr 20249.189.188.878.878.87373
11 Apr 20249.129.189.109.109.10324
10 Apr 20249.239.239.159.179.171,326
09 Apr 20249.379.419.199.199.19629
08 Apr 20249.609.609.429.529.52675
05 Apr 20249.459.669.249.329.32425
04 Apr 20249.649.789.649.659.65547
03 Apr 20249.509.579.419.549.541,744
02 Apr 20249.069.459.009.069.06663
28 Mar 20248.949.048.949.049.0444
27 Mar 20249.049.149.009.149.14648
26 Mar 20249.389.389.089.229.22686
25 Mar 20249.009.309.009.309.301,042
22 Mar 20248.949.018.949.019.01848
21 Mar 20248.888.928.878.878.87251
20 Mar 20249.009.068.668.688.681,172
19 Mar 20248.928.928.588.588.58576
18 Mar 20248.308.508.088.408.401,555
15 Mar 20247.968.107.887.887.88474
14 Mar 20248.608.607.787.787.78704
13 Mar 20248.968.968.688.728.72161
12 Mar 20248.508.748.508.508.50213
11 Mar 20249.309.309.009.029.027,470
08 Mar 20249.849.849.589.849.847
07 Mar 20249.589.809.589.709.702,489
06 Mar 20249.209.449.209.319.312,708
05 Mar 20249.109.389.009.029.024,780
04 Mar 20249.269.289.009.009.002,312
01 Mar 20249.129.208.949.209.20630
29 Feb 20249.189.309.169.189.181,945
28 Feb 20248.949.048.888.888.88163
27 Feb 20248.888.908.728.908.90631
26 Feb 20248.728.748.608.748.741,626
23 Feb 20248.428.428.208.288.282,587
22 Feb 20248.608.608.408.498.492,170
21 Feb 20248.268.328.188.328.32883
20 Feb 20248.388.588.388.548.542,393
19 Feb 20248.388.388.168.168.16131
16 Feb 20248.068.368.068.368.36406
15 Feb 20248.128.288.128.128.121,596
14 Feb 20248.148.418.148.338.332,536
13 Feb 20248.028.028.028.028.02572
12 Feb 20248.148.147.847.847.84708
09 Feb 20247.807.807.767.807.80579
08 Feb 20247.967.967.667.667.66324
07 Feb 20247.587.587.547.547.54252
06 Feb 20248.248.247.607.627.621,845
05 Feb 20248.328.328.028.028.022,675
02 Feb 2024------
01 Feb 20247.767.767.767.767.761
31 Jan 20247.407.907.407.767.765,131
30 Jan 20247.527.527.347.447.446,124
29 Jan 20247.507.507.307.307.305,543
26 Jan 20246.826.836.606.836.83679
25 Jan 20246.766.806.706.706.703,386
24 Jan 20247.207.206.986.986.985,505
23 Jan 20247.127.187.117.127.121,511
22 Jan 20247.167.167.047.077.071,648
19 Jan 20246.886.886.886.886.88757
18 Jan 20247.067.067.027.047.043,170
17 Jan 20246.686.686.596.686.682,985
16 Jan 20246.986.986.806.806.803,002
15 Jan 20246.986.986.986.986.981,498
12 Jan 20247.147.147.147.147.1499
11 Jan 20246.787.086.787.087.08556
10 Jan 20246.847.146.847.057.055,645
09 Jan 20246.986.986.906.906.90590
08 Jan 20246.406.686.406.686.684,464
05 Jan 20246.286.286.216.216.211,513
04 Jan 20246.106.346.106.346.34831
03 Jan 20246.146.156.146.156.151,192
02 Jan 20246.126.486.126.486.482,526
29 Dec 20236.026.086.026.086.084,523
28 Dec 20236.126.146.106.106.10575
27 Dec 20236.386.466.306.306.30655
22 Dec 20236.446.536.406.406.402,142
21 Dec 20236.706.706.556.686.683,559
20 Dec 20236.366.666.366.666.664,648
19 Dec 20236.526.526.506.506.502,930
18 Dec 20236.426.466.426.426.421,155
15 Dec 20236.266.366.266.306.303,709
14 Dec 20235.926.105.925.925.92599
13 Dec 20235.925.925.925.925.9212
12 Dec 20236.086.086.026.066.06601
11 Dec 20236.006.246.006.226.223,077
08 Dec 20235.925.925.785.865.86320
07 Dec 20235.805.805.765.765.7642
06 Dec 20235.425.705.425.705.7039
05 Dec 20235.385.385.365.365.36113
04 Dec 20235.325.325.305.305.3038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...