Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.130 | 5.220 | 5.110 | 5.210 | 5.210 | 42,069 |
| 2026-07-23 | 5.245 | 5.245 | 5.060 | 5.135 | 5.135 | 73,665 |
| 2026-07-22 | 5.215 | 5.295 | 5.155 | 5.245 | 5.245 | 53,734 |
| 2026-07-21 | 5.280 | 5.310 | 5.115 | 5.215 | 5.215 | 69,746 |
| 2026-07-20 | 5.315 | 5.350 | 5.255 | 5.280 | 5.280 | 64,852 |
| 2026-07-17 | 5.380 | 5.390 | 5.315 | 5.330 | 5.330 | 32,708 |
| 2026-07-16 | 5.250 | 5.435 | 5.235 | 5.360 | 5.360 | 52,596 |
| 2026-07-15 | 5.180 | 5.255 | 5.000 | 5.250 | 5.250 | 121,481 |
| 2026-07-14 | 5.170 | 5.200 | 5.080 | 5.160 | 5.160 | 110,589 |
| 2026-07-13 | 5.155 | 5.280 | 5.140 | 5.200 | 5.200 | 27,587 |
| 2026-07-10 | 5.210 | 5.240 | 5.135 | 5.170 | 5.170 | 41,803 |
| 2026-07-09 | 5.130 | 5.213 | 5.085 | 5.180 | 5.180 | 39,807 |
| 2026-07-08 | 5.160 | 5.200 | 5.060 | 5.110 | 5.110 | 37,607 |
| 2026-07-07 | 5.100 | 5.260 | 5.090 | 5.200 | 5.200 | 97,976 |
| 2026-07-06 | 5.130 | 5.205 | 4.980 | 5.045 | 5.045 | 91,966 |
| 2026-07-03 | 5.070 | 5.175 | 5.070 | 5.070 | 5.070 | 105,923 |
| 2026-07-02 | 5.005 | 5.130 | 5.005 | 5.045 | 5.045 | 65,124 |
| 2026-07-01 | 4.936 | 5.040 | 4.860 | 5.005 | 5.005 | 71,297 |
| 2026-06-30 | 5.035 | 5.100 | 4.922 | 4.922 | 4.922 | 157,325 |
| 2026-06-29 | 5.005 | 5.070 | 4.960 | 5.020 | 5.020 | 38,491 |
| 2026-06-26 | 4.986 | 5.050 | 4.926 | 5.015 | 5.015 | 63,439 |
| 2026-06-25 | 5.010 | 5.090 | 4.980 | 5.000 | 5.000 | 74,211 |
| 2026-06-24 | 4.942 | 4.970 | 4.850 | 4.970 | 4.970 | 59,266 |
| 2026-06-23 | 4.960 | 5.000 | 4.860 | 4.942 | 4.942 | 55,975 |
| 2026-06-22 | 5.200 | 5.220 | 4.910 | 4.960 | 4.960 | 86,445 |
| 2026-06-19 | 5.120 | 5.120 | 5.020 | 5.055 | 5.055 | 55,548 |
| 2026-06-18 | 5.160 | 5.180 | 5.020 | 5.100 | 5.100 | 77,446 |
| 2026-06-17 | 5.190 | 5.225 | 5.080 | 5.145 | 5.145 | 72,913 |
| 2026-06-16 | 5.250 | 5.250 | 5.135 | 5.155 | 5.155 | 74,053 |
| 2026-06-15 | 5.270 | 5.355 | 5.150 | 5.215 | 5.215 | 165,939 |
| 2026-06-12 | 5.110 | 5.215 | 5.010 | 5.050 | 5.050 | 130,948 |
| 2026-06-11 | 4.898 | 5.070 | 4.866 | 5.010 | 5.010 | 72,404 |
| 2026-06-10 | 4.898 | 4.940 | 4.782 | 4.878 | 4.878 | 87,592 |
| 2026-06-09 | 5.010 | 5.010 | 4.828 | 4.870 | 4.870 | 57,879 |
| 2026-06-08 | 4.896 | 5.050 | 4.822 | 5.010 | 5.010 | 114,278 |
| 2026-06-05 | 5.010 | 5.105 | 4.938 | 4.938 | 4.938 | 59,558 |
| 2026-06-04 | 5.015 | 5.060 | 4.934 | 5.040 | 5.040 | 65,466 |
| 2026-06-03 | 5.045 | 5.045 | 4.884 | 4.920 | 4.920 | 114,332 |
| 2026-06-02 | 5.030 | 5.155 | 4.982 | 4.982 | 4.982 | 43,301 |
| 2026-06-01 | 5.170 | 5.215 | 5.020 | 5.030 | 5.030 | 78,277 |
| 2026-05-29 | 5.185 | 5.360 | 5.130 | 5.185 | 5.185 | 104,563 |
| 2026-05-28 | 5.090 | 5.200 | 5.045 | 5.185 | 5.185 | 52,190 |
| 2026-05-27 | 5.055 | 5.240 | 5.055 | 5.105 | 5.105 | 132,113 |
| 2026-05-26 | 5.130 | 5.130 | 5.015 | 5.055 | 5.055 | 56,655 |
| 2026-05-25 | 5.080 | 5.200 | 5.080 | 5.125 | 5.125 | 50,588 |
| 2026-05-22 | 5.050 | 5.100 | 5.015 | 5.055 | 5.055 | 39,818 |
| 2026-05-21 | 5.065 | 5.095 | 4.988 | 5.030 | 5.030 | 36,202 |
| 2026-05-20 | 4.864 | 5.115 | 4.840 | 5.040 | 5.040 | 100,661 |
| 2026-05-19 | 4.984 | 5.030 | 4.900 | 4.906 | 4.906 | 59,431 |
| 2026-05-18 | 4.952 | 5.050 | 4.844 | 4.990 | 4.990 | 69,217 |
| 2026-05-15 | 5.020 | 5.020 | 4.908 | 4.970 | 4.970 | 99,659 |
| 2026-05-14 | 5.050 | 5.125 | 5.045 | 5.055 | 5.055 | 94,917 |
| 2026-05-13 | 4.962 | 5.015 | 4.878 | 5.010 | 5.010 | 139,245 |
| 2026-05-12 | 5.000 | 5.025 | 4.926 | 4.960 | 4.960 | 85,235 |
| 2026-05-11 | 5.170 | 5.170 | 5.000 | 5.015 | 5.015 | 49,765 |
| 2026-05-08 | 5.240 | 5.240 | 5.070 | 5.170 | 5.170 | 31,851 |
| 2026-05-07 | 5.240 | 5.350 | 5.160 | 5.160 | 5.160 | 88,765 |
| 2026-05-06 | 5.000 | 5.325 | 5.000 | 5.215 | 5.215 | 99,452 |
| 2026-05-05 | 4.990 | 5.060 | 4.950 | 4.972 | 4.972 | 107,938 |
| 2026-05-04 | 5.190 | 5.275 | 4.994 | 4.994 | 4.994 | 75,350 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.