Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.130 | 6.150 | 6.040 | 6.040 | 6.040 | 68,847 |
| 2026-02-02 | 6.080 | 6.120 | 5.990 | 6.110 | 6.110 | 68,334 |
| 2026-01-30 | 6.010 | 6.150 | 6.010 | 6.140 | 6.140 | 69,256 |
| 2026-01-29 | 6.050 | 6.080 | 6.010 | 6.010 | 6.010 | 66,257 |
| 2026-01-28 | 6.040 | 6.100 | 6.020 | 6.050 | 6.050 | 71,395 |
| 2026-01-27 | 6.040 | 6.100 | 6.010 | 6.080 | 6.080 | 77,225 |
| 2026-01-26 | 6.150 | 6.180 | 6.040 | 6.050 | 6.050 | 58,922 |
| 2026-01-23 | 6.190 | 6.210 | 6.100 | 6.150 | 6.150 | 68,166 |
| 2026-01-22 | 6.220 | 6.300 | 6.190 | 6.250 | 6.250 | 48,961 |
| 2026-01-21 | 6.060 | 6.160 | 6.030 | 6.160 | 6.160 | 51,484 |
| 2026-01-20 | 6.140 | 6.160 | 5.940 | 6.090 | 6.090 | 141,530 |
| 2026-01-19 | 6.110 | 6.230 | 6.080 | 6.140 | 6.140 | 72,582 |
| 2026-01-16 | 6.280 | 6.310 | 6.180 | 6.200 | 6.200 | 63,066 |
| 2026-01-15 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 92,919 |
| 2026-01-14 | 6.340 | 6.470 | 6.290 | 6.450 | 6.450 | 78,352 |
| 2026-01-13 | 6.320 | 6.400 | 6.290 | 6.340 | 6.340 | 43,804 |
| 2026-01-12 | 6.430 | 6.430 | 6.220 | 6.320 | 6.320 | 66,376 |
| 2026-01-09 | 6.520 | 6.570 | 6.390 | 6.480 | 6.480 | 52,334 |
| 2026-01-08 | 6.320 | 6.500 | 6.290 | 6.500 | 6.500 | 112,952 |
| 2026-01-07 | 6.230 | 6.350 | 6.150 | 6.320 | 6.320 | 115,176 |
| 2026-01-06 | 6.200 | 6.230 | 6.080 | 6.210 | 6.210 | 99,882 |
| 2026-01-05 | 6.210 | 6.300 | 6.140 | 6.200 | 6.200 | 151,792 |
| 2026-01-02 | 6.330 | 6.400 | 6.150 | 6.150 | 6.150 | 62,555 |
| 2025-12-31 | 6.350 | 6.360 | 6.260 | 6.280 | 6.280 | 36,239 |
| 2025-12-30 | 6.240 | 6.400 | 6.240 | 6.400 | 6.400 | 55,018 |
| 2025-12-29 | 6.300 | 6.400 | 6.240 | 6.290 | 6.290 | 92,338 |
| 2025-12-24 | 6.240 | 6.300 | 6.210 | 6.300 | 6.300 | 27,404 |
| 2025-12-23 | 6.250 | 6.300 | 6.110 | 6.270 | 6.270 | 215,072 |
| 2025-12-22 | 6.360 | 6.400 | 6.250 | 6.300 | 6.300 | 77,081 |
| 2025-12-19 | 6.450 | 6.490 | 6.320 | 6.350 | 6.350 | 99,911 |
| 2025-12-18 | 6.540 | 6.560 | 6.410 | 6.450 | 6.450 | 56,811 |
| 2025-12-17 | 6.620 | 6.650 | 6.520 | 6.550 | 6.550 | 139,676 |
| 2025-12-16 | 6.590 | 6.900 | 6.570 | 6.620 | 6.620 | 251,462 |
| 2025-12-15 | 6.370 | 6.590 | 6.360 | 6.590 | 6.590 | 165,720 |
| 2025-12-12 | 6.330 | 6.430 | 6.310 | 6.340 | 6.340 | 67,492 |
| 2025-12-11 | 6.300 | 6.420 | 6.300 | 6.330 | 6.330 | 99,506 |
| 2025-12-10 | 6.340 | 6.390 | 6.300 | 6.300 | 6.300 | 74,566 |
| 2025-12-09 | 6.370 | 6.420 | 6.340 | 6.350 | 6.350 | 54,715 |
| 2025-12-08 | 6.340 | 6.480 | 6.280 | 6.400 | 6.400 | 78,172 |
| 2025-12-05 | 6.420 | 6.500 | 6.280 | 6.350 | 6.350 | 79,692 |
| 2025-12-04 | 6.440 | 6.540 | 6.360 | 6.380 | 6.380 | 64,125 |
| 2025-12-03 | 6.450 | 6.470 | 6.360 | 6.440 | 6.440 | 113,163 |
| 2025-12-02 | 6.240 | 6.730 | 6.180 | 6.460 | 6.460 | 256,405 |
| 2025-12-01 | 6.240 | 6.240 | 6.070 | 6.210 | 6.210 | 219,832 |
| 2025-11-28 | 6.510 | 6.780 | 6.120 | 6.240 | 6.240 | 572,685 |
| 2025-11-27 | 5.990 | 6.030 | 5.890 | 5.950 | 5.950 | 66,963 |
| 2025-11-26 | 6.000 | 6.030 | 5.850 | 6.000 | 6.000 | 73,569 |
| 2025-11-25 | 5.920 | 6.070 | 5.920 | 5.980 | 5.980 | 117,676 |
| 2025-11-24 | 5.840 | 6.040 | 5.840 | 5.900 | 5.900 | 154,786 |
| 2025-11-21 | 5.830 | 5.860 | 5.660 | 5.840 | 5.840 | 123,054 |
| 2025-11-20 | 5.940 | 6.000 | 5.820 | 5.830 | 5.830 | 93,478 |
| 2025-11-19 | 5.860 | 6.010 | 5.800 | 5.940 | 5.940 | 81,734 |
| 2025-11-18 | 5.850 | 5.990 | 5.850 | 5.890 | 5.890 | 94,079 |
| 2025-11-17 | 6.150 | 6.180 | 5.910 | 5.970 | 5.970 | 85,392 |
| 2025-11-14 | 6.120 | 6.170 | 5.870 | 6.170 | 6.170 | 104,179 |
| 2025-11-13 | 5.870 | 6.220 | 5.870 | 6.120 | 6.120 | 159,403 |
| 2025-11-12 | 5.890 | 5.970 | 5.830 | 5.870 | 5.870 | 63,087 |
| 2025-11-11 | 5.800 | 5.880 | 5.780 | 5.820 | 5.820 | 65,822 |
| 2025-11-10 | 5.870 | 5.970 | 5.790 | 5.800 | 5.800 | 53,604 |
| 2025-11-07 | 5.830 | 5.900 | 5.750 | 5.780 | 5.780 | 48,289 |
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.