Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.830 | 5.940 | 5.790 | 5.820 | 5.820 | 63,642 |
| 2025-11-05 | 5.720 | 5.930 | 5.710 | 5.870 | 5.870 | 78,270 |
| 2025-11-04 | 5.810 | 5.850 | 5.710 | 5.810 | 5.810 | 110,868 |
| 2025-11-03 | 6.080 | 6.130 | 5.930 | 5.930 | 5.930 | 73,451 |
| 2025-10-31 | 6.080 | 6.140 | 6.030 | 6.110 | 6.110 | 61,025 |
| 2025-10-30 | 6.100 | 6.150 | 5.980 | 6.010 | 6.010 | 100,428 |
| 2025-10-29 | 6.170 | 6.180 | 6.020 | 6.130 | 6.130 | 90,839 |
| 2025-10-28 | 6.030 | 6.170 | 5.970 | 6.170 | 6.170 | 91,423 |
| 2025-10-27 | 6.240 | 6.280 | 6.030 | 6.030 | 6.030 | 160,370 |
| 2025-10-24 | 6.050 | 6.200 | 6.000 | 6.170 | 6.170 | 80,813 |
| 2025-10-23 | 6.030 | 6.150 | 5.950 | 5.980 | 5.980 | 101,123 |
| 2025-10-22 | 6.000 | 6.090 | 5.810 | 5.900 | 5.900 | 154,841 |
| 2025-10-21 | 6.090 | 6.110 | 5.950 | 5.950 | 5.950 | 118,967 |
| 2025-10-20 | 6.100 | 6.160 | 5.990 | 6.090 | 6.090 | 57,054 |
| 2025-10-17 | 6.080 | 6.140 | 5.920 | 6.050 | 6.050 | 99,821 |
| 2025-10-16 | 6.140 | 6.180 | 5.990 | 6.140 | 6.140 | 91,293 |
| 2025-10-15 | 6.340 | 6.340 | 6.100 | 6.100 | 6.100 | 114,895 |
| 2025-10-14 | 6.100 | 6.130 | 5.940 | 6.120 | 6.120 | 258,719 |
| 2025-10-13 | 6.150 | 6.290 | 6.080 | 6.100 | 6.100 | 118,202 |
| 2025-10-10 | 6.340 | 6.360 | 6.130 | 6.150 | 6.150 | 93,595 |
| 2025-10-09 | 6.530 | 6.600 | 6.330 | 6.370 | 6.370 | 93,201 |
| 2025-10-08 | 6.180 | 6.620 | 6.160 | 6.520 | 6.520 | 213,814 |
| 2025-10-07 | 6.180 | 6.360 | 6.150 | 6.170 | 6.170 | 107,643 |
| 2025-10-06 | 6.180 | 6.230 | 6.060 | 6.200 | 6.200 | 177,643 |
| 2025-10-03 | 6.230 | 6.340 | 6.190 | 6.220 | 6.220 | 91,163 |
| 2025-10-02 | 6.490 | 6.550 | 6.230 | 6.230 | 6.230 | 71,602 |
| 2025-10-01 | 6.510 | 6.640 | 6.450 | 6.490 | 6.490 | 111,696 |
| 2025-09-30 | 6.540 | 6.610 | 6.430 | 6.510 | 6.510 | 105,432 |
| 2025-09-29 | 6.490 | 6.640 | 6.470 | 6.540 | 6.540 | 78,017 |
| 2025-09-26 | 6.370 | 6.510 | 6.370 | 6.490 | 6.490 | 76,958 |
| 2025-09-25 | 6.470 | 6.470 | 6.250 | 6.320 | 6.320 | 221,811 |
| 2025-09-24 | 6.440 | 6.470 | 6.300 | 6.440 | 6.440 | 331,592 |
| 2025-09-23 | 6.640 | 6.740 | 6.410 | 6.410 | 6.410 | 148,368 |
| 2025-09-22 | 6.650 | 6.720 | 6.460 | 6.640 | 6.640 | 130,291 |
| 2025-09-19 | 6.800 | 6.850 | 6.640 | 6.670 | 6.670 | 102,738 |
| 2025-09-18 | 7.040 | 7.050 | 6.740 | 6.780 | 6.780 | 144,518 |
| 2025-09-17 | 6.870 | 7.000 | 6.780 | 6.960 | 6.960 | 304,815 |
| 2025-09-16 | 6.830 | 6.850 | 6.690 | 6.840 | 6.840 | 213,442 |
| 2025-09-15 | 6.630 | 6.860 | 6.480 | 6.840 | 6.840 | 315,207 |
| 2025-09-12 | 6.400 | 6.740 | 6.270 | 6.650 | 6.650 | 327,408 |
| 2025-09-11 | 6.180 | 6.440 | 6.120 | 6.370 | 6.370 | 331,577 |
| 2025-09-10 | 6.050 | 6.150 | 5.920 | 6.150 | 6.150 | 117,094 |
| 2025-09-09 | 6.080 | 6.120 | 5.970 | 6.010 | 6.010 | 65,081 |
| 2025-09-08 | 6.090 | 6.150 | 5.980 | 6.030 | 6.030 | 80,144 |
| 2025-09-05 | 6.150 | 6.210 | 6.060 | 6.060 | 6.060 | 64,103 |
| 2025-09-04 | 5.990 | 6.210 | 5.990 | 6.100 | 6.100 | 135,159 |
| 2025-09-03 | 6.120 | 6.140 | 5.980 | 6.080 | 6.080 | 190,748 |
| 2025-09-02 | 6.230 | 6.250 | 6.040 | 6.090 | 6.090 | 128,995 |
| 2025-09-01 | 6.350 | 6.450 | 6.190 | 6.220 | 6.220 | 237,787 |
| 2025-08-29 | 6.550 | 6.570 | 6.340 | 6.360 | 6.360 | 110,032 |
| 2025-08-28 | 6.470 | 6.630 | 6.470 | 6.560 | 6.560 | 144,468 |
| 2025-08-27 | 6.510 | 6.530 | 6.410 | 6.460 | 6.460 | 87,393 |
| 2025-08-26 | 6.320 | 6.540 | 6.190 | 6.480 | 6.480 | 300,715 |
| 2025-08-25 | 6.740 | 6.740 | 6.480 | 6.480 | 6.480 | 141,619 |
| 2025-08-22 | 6.560 | 6.770 | 6.530 | 6.770 | 6.770 | 188,643 |
| 2025-08-21 | 6.600 | 6.650 | 6.530 | 6.560 | 6.560 | 135,247 |
| 2025-08-20 | 6.500 | 6.600 | 6.460 | 6.570 | 6.570 | 91,889 |
| 2025-08-19 | 6.480 | 6.660 | 6.470 | 6.550 | 6.550 | 110,201 |
| 2025-08-18 | 6.570 | 6.620 | 6.420 | 6.470 | 6.470 | 164,185 |
| 2025-08-15 | 6.750 | 6.760 | 6.540 | 6.550 | 6.550 | 136,130 |
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.